Premium
Euronext France Developpement 40 NR (FRD4N)
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 | 48.86 | 0.722034464363 | 6766.99 | 6889 | 6742.71 | 0 | 0 | IX |
| 4 | 449.2 | 7.05551585214 | 6366.65 | 6889 | 6359.18 | 0 | 0 | IX |
| 12 | 2009.59 | 41.8119286098 | 4806.26 | 6889 | 4777.92 | 0 | 0 | IX |
| 26 | 1943.67 | 39.8932305457 | 4872.18 | 6889 | 4762.34 | 0 | 0 | IX |
| 52 | 1943.67 | 39.8932305457 | 4872.18 | 6889 | 4762.34 | 0 | 0 | IX |
| 156 | 1943.67 | 39.8932305457 | 4872.18 | 6889 | 4762.34 | 0 | 0 | IX |
| 260 | 1943.67 | 39.8932305457 | 4872.18 | 6889 | 4762.34 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 6803.41 | -19.44 | -0.28 | 6824.02 | 6835.09 | 6802.23 | 0 |
| 1739208600 | 6822.85 | 5.66 | 0.08 | 6820.54 | 6838.59 | 6810.73 | 0 |
| 1738949400 | 6817.19 | -53.67 | -0.78 | 6841.55 | 6841.55 | 6802.1 | 0 |
| 1738863000 | 6870.86 | 84.33 | 1.24 | 6795.26 | 6889 | 6795.26 | 0 |
| 1738776600 | 6786.53 | 31.27 | 0.46 | 6766.99 | 6788.08 | 6742.71 | 0 |
| 1738690200 | 6755.26 | -24.63 | -0.36 | 6776.64 | 6783.65 | 6741.63 | 0 |
| 1738603800 | 6779.89 | -60.37 | -0.88 | 6832.49 | 6832.49 | 6736.39 | 0 |
| 1738344600 | 6840.26 | 8.21 | 0.12 | 6837.39 | 6859.38 | 6829.47 | 0 |
| 1738258200 | 6832.05 | 71.21 | 1.05 | 6753.97 | 6838.96 | 6753.97 | 0 |
| 1738171800 | 6760.84 | -35.08 | -0.52 | 6811.29 | 6813.58 | 6754.26 | 0 |
| 1738085400 | 6795.92 | 33.97 | 0.50 | 6772.13 | 6824.66 | 6761.66 | 0 |
| 1737999000 | 6761.95 | 47.18 | 0.70 | 6728.64 | 6761.95 | 6707.5 | 0 |
| 1737739800 | 6714.77 | 2.46 | 0.04 | 6716.73 | 6759.05 | 6692.2299 | 0 |
| 1737653400 | 6712.31 | 45.57 | 0.68 | 6671.82 | 6721.06 | 6671.82 | 0 |
| 1737567000 | 6666.74 | 46.39 | 0.70 | 6628.36 | 6669.72 | 6623.21 | 0 |
| 1737480600 | 6620.35 | 61.35 | 0.94 | 6560.63 | 6622.74 | 6555.83 | 0 |
| 1737394200 | 6559 | -9.76 | -0.15 | 6570.17 | 6585.87 | 6554.14 | 0 |
| 1737135000 | 6568.76 | 38.82 | 0.59 | 6531.39 | 6583.79 | 6531.39 | 0 |
| 1737048600 | 6529.9399 | 115.89 | 1.81 | 6410.2299 | 6531.28 | 6410.2299 | 0 |
| 1736962200 | 6414.05 | 57.96 | 0.91 | 6366.65 | 6443.31 | 6359.18 | 0 |
| 1736875800 | 6356.09 | -28.99 | -0.45 | 6383.68 | 6425.62 | 6354.03 | 0 |
| 1736789400 | 6385.08 | -14.31 | -0.22 | 6392.1899 | 6401.47 | 6354.2299 | 0 |
| 1736530200 | 6399.39 | -70.96 | -1.10 | 6456.72 | 6464.84 | 6399.39 | 0 |
| 1736443800 | 6470.35 | 23.79 | 0.37 | 6442.4399 | 6478.12 | 6420.06 | 0 |
| 1736357400 | 6446.56 | -16.59 | -0.26 | 6466.47 | 6466.47 | 6406.7299 | 0 |
| 1736271000 | 6463.15 | 38.25 | 0.60 | 6413.52 | 6479.65 | 6394.9 | 0 |
| 1736184600 | 6424.9 | 63.97 | 1.01 | 6344.4799 | 6426.51 | 6344.4799 | 0 |
| 1735925400 | 6360.93 | -59.89 | -0.93 | 6415.96 | 6418.68 | 6348.29 | 0 |
| 1735839000 | 6420.82 | 26.28 | 0.41 | 6398.79 | 6431.77 | 6347.25 | 0 |
| 1735666200 | 6394.54 | 34.1 | 0.54 | 6349.9799 | 6403.03 | 6333.4 | 0 |
| 1735579800 | 6360.4399 | -29.99 | -0.47 | 6386.32 | 6395.29 | 6339.54 | 0 |
| 1735320600 | 6390.43 | 71.75 | 1.14 | 6364.75 | 6405.05 | 6362.87 | 0 |
| 1735061400 | 6318.68 | 26.36 | 0.42 | 6304.09 | 6327.33 | 6304.09 | 0 |
| 1734975000 | 6292.32 | 1 | 27.62 | 4932.89 | 6311.12 | 4859.4 | 0 |
| 1734715800 | 4930.54 | 1.5 | 0.03 | 4928.18 | 4936.87 | 4886.47 | 0 |
| 1734629400 | 4929.04 | -42.22 | -0.85 | 4931.56 | 4934.4 | 4885.11 | 0 |
| 1734543000 | 4971.26 | 3.83 | 0.08 | 4973.53 | 4979.97 | 4955.41 | 0 |
| 1734456600 | 4967.43 | -2.56 | -0.05 | 4962.58 | 4980.96 | 4945.24 | 0 |
| 1734370200 | 4969.99 | -25.6 | -0.51 | 4992.7 | 4992.7 | 4957.45 | 0 |
| 1734111000 | 4995.59 | -15.91 | -0.32 | 5014.36 | 5021.62 | 4985.99 | 0 |
| 1734024600 | 5011.5 | -14.72 | -0.29 | 5022.97 | 5038.6899 | 5009.43 | 0 |
| 1733938200 | 5026.22 | 17.15 | 0.34 | 5003.35 | 5036.06 | 4992.06 | 0 |
| 1733851800 | 5009.07 | -15.58 | -0.31 | 5029.81 | 5029.81 | 5001.57 | 0 |
| 1733765400 | 5024.65 | 32.48 | 0.65 | 4990.38 | 5044.76 | 4990.38 | 0 |
| 1733506200 | 4992.17 | 63.48 | 1.29 | 4925.21 | 5011.4 | 4925.21 | 0 |
| 1733419800 | 4928.6899 | 13.3 | 0.27 | 4913.01 | 4938.77 | 4907.45 | 0 |
| 1733333400 | 4915.39 | 17.34 | 0.35 | 4897.97 | 4924.41 | 4897.31 | 0 |
| 1733247000 | 4898.05 | 1.02 | 0.02 | 4910.02 | 4936.2 | 4887.64 | 0 |
| 1733160600 | 4897.03 | 24.51 | 0.50 | 4884 | 4920.9399 | 4852.77 | 0 |
| 1732901400 | 4872.52 | 28.54 | 0.59 | 4833.81 | 4872.57 | 4818.02 | 0 |
| 1732815000 | 4843.9799 | 10.76 | 0.22 | 4836.93 | 4861.08 | 4835.76 | 0 |
| 1732728600 | 4833.22 | -37.62 | -0.77 | 4860.3 | 4860.3 | 4810.27 | 0 |
| 1732642200 | 4870.84 | -17.53 | -0.36 | 4885.05 | 4891.02 | 4853.36 | 0 |
| 1732555800 | 4888.37 | 21.59 | 0.44 | 4869.92 | 4902.36 | 4863.42 | 0 |
| 1732296600 | 4866.78 | 38.47 | 0.80 | 4832.43 | 4873.65 | 4823.51 | 0 |
| 1732210200 | 4828.31 | 27.72 | 0.58 | 4802.9799 | 4829.02 | 4777.92 | 0 |
| 1732123800 | 4800.59 | -7.86 | -0.16 | 4806.26 | 4825.83 | 4795.87 | 0 |
| 1732037400 | 4808.45 | -29.71 | -0.61 | 4848.9 | 4854.13 | 4762.34 | 0 |
| 1731951000 | 4838.16 | -7.36 | -0.15 | 4844.7299 | 4856.3 | 4826.21 | 0 |
| 1731691800 | 4845.52 | -33.64 | -0.69 | 4872.79 | 4888.68 | 4840.1899 | 0 |
| 1731605400 | 4879.16 | 48.09 | 1.00 | 4841.91 | 4901.54 | 4838.99 | 0 |
| 1731519000 | 4831.07 | 0 | 0.00 | 4831.07 | 4831.07 | 4831.07 | 0 |
| 1731432600 | 4831.07 | -90.2 | -1.83 | 4923.82 | 4923.82 | 4820.11 | 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
