Premium
Euronext France 40 Responsible Investment GR (F4RIN)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.12 | -0.678969539522 | 1932.34 | 1959.57 | 1915.46 | 0 | 0 | IX |
| 4 | -18.46 | -0.952685685975 | 1937.68 | 1985.55 | 1901.96 | 0 | 0 | IX |
| 12 | -58.61 | -2.96334872057 | 1977.83 | 2022.75 | 1876.4 | 0 | 0 | IX |
| 26 | -62.45 | -3.15138241988 | 1981.67 | 2069.47 | 1869.9 | 0 | 0 | IX |
| 52 | -33.28 | -1.70448143406 | 1952.5 | 2135.26 | 1869.9 | 0 | 0 | IX |
| 156 | -20.48 | -1.0558333763 | 1939.7 | 2135.26 | 1484.65 | 0 | 0 | IX |
| 260 | 382.8 | 24.9150622877 | 1536.42 | 2135.26 | 918.99 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 1919.22 | -31.17 | -1.60 | 1949.76 | 1949.77 | 1915.46 | 0 |
| 1735839000 | 1950.39 | -2.67 | -0.14 | 1954.12 | 1959.57 | 1929.31 | 0 |
| 1735666200 | 1953.06 | 18.71 | 0.97 | 1929.06 | 1953.53 | 1929 | 0 |
| 1735579800 | 1934.35 | -10.99 | -0.56 | 1940.22 | 1949.56 | 1930.32 | 0 |
| 1735320600 | 1945.34 | 15.5 | 0.80 | 1932.34 | 1945.34 | 1928.07 | 0 |
| 1735061400 | 1929.84 | 5.51 | 0.29 | 1931.81 | 1939.17 | 1929.84 | 0 |
| 1734975000 | 1924.33 | -0.59 | -0.03 | 1920.82 | 1930.44 | 1915.03 | 0 |
| 1734715800 | 1924.92 | -2.28 | -0.12 | 1912.6 | 1927.35 | 1901.96 | 0 |
| 1734629400 | 1927.2 | -24.7 | -1.27 | 1922.27 | 1934.09 | 1916.15 | 0 |
| 1734543000 | 1951.9 | 4.96 | 0.25 | 1951.27 | 1955.86 | 1946.48 | 0 |
| 1734456600 | 1946.94 | -2.87 | -0.15 | 1941.22 | 1953.33 | 1938.01 | 0 |
| 1734370200 | 1949.81 | -13.04 | -0.66 | 1956.86 | 1959.54 | 1943.17 | 0 |
| 1734111000 | 1962.85 | -2.77 | -0.14 | 1962.97 | 1974.43 | 1957.92 | 0 |
| 1734024600 | 1965.62 | -0.26 | -0.01 | 1972.11 | 1973.46 | 1963.3 | 0 |
| 1733938200 | 1965.88 | 6.85 | 0.35 | 1954.51 | 1970.16 | 1953.79 | 0 |
| 1733851800 | 1959.03 | -18.89 | -0.96 | 1971.79 | 1972.33 | 1956.51 | 0 |
| 1733765400 | 1977.92 | 13.42 | 0.68 | 1979.41 | 1985.55 | 1969.47 | 0 |
| 1733506200 | 1964.5 | 27.23 | 1.41 | 1937.68 | 1968.63 | 1937.68 | 0 |
| 1733419800 | 1937.27 | 19.8 | 1.03 | 1915.36 | 1938.89 | 1915.36 | 0 |
| 1733333400 | 1917.47 | 12.12 | 0.64 | 1906.06 | 1923.19 | 1905.57 | 0 |
| 1733247000 | 1905.35 | 1.1 | 0.06 | 1906.83 | 1924.04 | 1898.33 | 0 |
| 1733160600 | 1904.25 | -4.8 | -0.25 | 1886.99 | 1918.12 | 1886.89 | 0 |
| 1732901400 | 1909.05 | 10.74 | 0.57 | 1891.47 | 1910.21 | 1890.92 | 0 |
| 1732815000 | 1898.31 | 10.28 | 0.54 | 1895.07 | 1904.88 | 1893.88 | 0 |
| 1732728600 | 1888.03 | -14.84 | -0.78 | 1891.01 | 1891.01 | 1872.67 | 0 |
| 1732642200 | 1902.87 | -16.7 | -0.87 | 1904.45 | 1918.74 | 1899.92 | 0 |
| 1732555800 | 1919.57 | 9.22 | 0.48 | 1929.34 | 1931.38 | 1905.48 | 0 |
| 1732296600 | 1910.35 | 13.35 | 0.70 | 1906.93 | 1913.1 | 1884.23 | 0 |
| 1732210200 | 1897 | 0.58 | 0.03 | 1894.49 | 1898.77 | 1876.4 | 0 |
| 1732123800 | 1896.42 | -7.52 | -0.39 | 1915.56 | 1916.59 | 1893.97 | 0 |
| 1732037400 | 1903.94 | -10.94 | -0.57 | 1918.05 | 1922.19 | 1880.14 | 0 |
| 1731951000 | 1914.88 | 0.47 | 0.02 | 1914.19 | 1919.73 | 1905.45 | 0 |
| 1731691800 | 1914.41 | -13.66 | -0.71 | 1914.73 | 1931.41 | 1909.76 | 0 |
| 1731605400 | 1928.07 | 18.08 | 0.95 | 1909.93 | 1931.15 | 1901.57 | 0 |
| 1731519000 | 1909.99 | 0 | 0.00 | 1909.99 | 1909.99 | 1909.99 | 0 |
| 1731432600 | 1909.99 | -46.79 | -2.39 | 1934.99 | 1937.25 | 1907.74 | 0 |
| 1731346200 | 1956.78 | 20.85 | 1.08 | 1949.93 | 1966.13 | 1948.42 | 0 |
| 1731087000 | 1935.93 | -17.25 | -0.88 | 1954.36 | 1955.58 | 1932.04 | 0 |
| 1731000600 | 1953.18 | 11.83 | 0.61 | 1939.47 | 1958.76 | 1934.32 | 0 |
| 1730914200 | 1941.35 | -9.38 | -0.48 | 1962.68 | 1993.45 | 1932.98 | 0 |
| 1730827800 | 1950.73 | 6.68 | 0.34 | 1945.89 | 1952.61 | 1939.37 | 0 |
| 1730741400 | 1944.05 | -7.72 | -0.40 | 1945.03 | 1961.42 | 1943.02 | 0 |
| 1730482200 | 1951.77 | 15.32 | 0.79 | 1937.52 | 1957.58 | 1937.06 | 0 |
| 1730395800 | 1936.45 | -13.2 | -0.68 | 1940.22 | 1944.07 | 1925.53 | 0 |
| 1730309400 | 1949.65 | -27.79 | -1.41 | 1958.32 | 1964.21 | 1939.32 | 0 |
| 1730223000 | 1977.44 | -10.2 | -0.51 | 1997.33 | 2002.72 | 1976.49 | 0 |
| 1730136600 | 1987.64 | 20.11 | 1.02 | 1981.43 | 1993.88 | 1972.87 | 0 |
| 1729873800 | 1967.53 | -6.01 | -0.30 | 1971.41 | 1975.43 | 1961.99 | 0 |
| 1729787400 | 1973.54 | -6.33 | -0.32 | 1984.94 | 1992.38 | 1973.54 | 0 |
| 1729701000 | 1979.87 | -9.6 | -0.48 | 1980.32 | 1996.9 | 1975.96 | 0 |
| 1729614600 | 1989.47 | -2.42 | -0.12 | 1985.9 | 1992.44 | 1973.32 | 0 |
| 1729528200 | 1991.89 | -23.38 | -1.16 | 2006.85 | 2016.55 | 1990.16 | 0 |
| 1729269000 | 2015.27 | 9.51 | 0.47 | 2000.35 | 2022.75 | 2000.35 | 0 |
| 1729182600 | 2005.76 | 22.98 | 1.16 | 1990.65 | 2016.11 | 1988.36 | 0 |
| 1729096200 | 1982.78 | 0 | 0.00 | 1982.78 | 1982.78 | 1982.78 | 0 |
| 1729009800 | 1982.78 | -10.93 | -0.55 | 1999.96 | 2001.61 | 1980.52 | 0 |
| 1728923400 | 1993.71 | 5.17 | 0.26 | 1989.61 | 1996.23 | 1980.53 | 0 |
| 1728664200 | 1988.54 | -0.62 | -0.03 | 1977.83 | 1990.79 | 1973.82 | 0 |
| 1728577800 | 1989.16 | 0 | 0.00 | 1989.16 | 1989.16 | 1989.16 | 0 |
| 1728491400 | 1989.16 | 12.07 | 0.61 | 1979.99 | 1990.7 | 1974.02 | 0 |
| 1728405000 | 1977.09 | -11.64 | -0.59 | 1967.23 | 1981.65 | 1965.05 | 0 |
| 1728318600 | 1988.73 | 3.83 | 0.19 | 1994.2 | 1994.2 | 1974.48 | 0 |
| 1728059400 | 1984.9 | 16.38 | 0.83 | 1964.55 | 1993.05 | 1963.63 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
