Premium
Euronext France Investissement 40 NR (FRI4N)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 146.26 | 2.62844347481 | 5564.51 | 5754.96 | 5564.51 | 0 | 0 | IX |
| 4 | 273.19 | 5.02410999011 | 5437.58 | 5754.96 | 5406.87 | 0 | 0 | IX |
| 12 | 252.65 | 4.62888320521 | 5458.12 | 5754.96 | 5366.11 | 0 | 0 | IX |
| 26 | 3.11 | 0.0544881790436 | 5707.66 | 5754.96 | 5366.11 | 0 | 0 | IX |
| 52 | 3.11 | 0.0544881790436 | 5707.66 | 5754.96 | 5366.11 | 0 | 0 | IX |
| 156 | 3.11 | 0.0544881790436 | 5707.66 | 5754.96 | 5366.11 | 0 | 0 | IX |
| 260 | 3.11 | 0.0544881790436 | 5707.66 | 5754.96 | 5366.11 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 5709.87 | -3.03 | -0.05 | 5718.03 | 5754.96 | 5690.64 | 0 |
| 1737653400 | 5712.9 | 33 | 0.58 | 5683.43 | 5719.49 | 5683.43 | 0 |
| 1737567000 | 5679.9 | 35.95 | 0.64 | 5652.56 | 5682.38 | 5645.66 | 0 |
| 1737480600 | 5643.95 | 52.27 | 0.93 | 5592.15 | 5644.64 | 5587.18 | 0 |
| 1737394200 | 5591.68 | -9.91 | -0.18 | 5602.01 | 5613.67 | 5587.04 | 0 |
| 1737135000 | 5601.59 | 35.61 | 0.64 | 5564.51 | 5617.62 | 5564.51 | 0 |
| 1737048600 | 5565.9799 | 110.96 | 2.03 | 5455.4799 | 5567.13 | 5455.4799 | 0 |
| 1736962200 | 5455.02 | 41.94 | 0.77 | 5422.75 | 5479.6 | 5416.36 | 0 |
| 1736875800 | 5413.08 | -39.13 | -0.72 | 5445.77 | 5478.9799 | 5411.15 | 0 |
| 1736789400 | 5452.21 | -8.23 | -0.15 | 5458.7299 | 5462.83 | 5427.32 | 0 |
| 1736530200 | 5460.4399 | -52.24 | -0.95 | 5501.53 | 5508.77 | 5460.4399 | 0 |
| 1736443800 | 5512.68 | 16.37 | 0.30 | 5491.18 | 5519.07 | 5473.31 | 0 |
| 1736357400 | 5496.31 | -13.33 | -0.24 | 5513.32 | 5513.32 | 5457.9399 | 0 |
| 1736271000 | 5509.64 | 33.84 | 0.62 | 5464.52 | 5523.93 | 5446.47 | 0 |
| 1736184600 | 5475.8 | 41.49 | 0.76 | 5419.81 | 5477.97 | 5419.81 | 0 |
| 1735925400 | 5434.31 | -48.94 | -0.89 | 5478.8 | 5480.58 | 5420.06 | 0 |
| 1735839000 | 5483.25 | 25.04 | 0.46 | 5462.78 | 5493.27 | 5421.06 | 0 |
| 1735666200 | 5458.21 | 28.27 | 0.52 | 5420.97 | 5469.04 | 5406.87 | 0 |
| 1735579800 | 5429.9399 | -28.09 | -0.51 | 5453.41 | 5461.25 | 5413.41 | 0 |
| 1735320600 | 5458.03 | 62.02 | 1.15 | 5437.58 | 5470.86 | 5437.03 | 0 |
| 1735061400 | 5396.01 | 24.83 | 0.46 | 5384.77 | 5404.7299 | 5384.38 | 0 |
| 1734975000 | 5371.18 | -174.11 | -3.14 | 5548.28 | 5559.79 | 5366.11 | 0 |
| 1734715800 | 5545.29 | 10.37 | 0.19 | 5535.13 | 5548.39 | 5489.6899 | 0 |
| 1734629400 | 5534.92 | -37.37 | -0.67 | 5527.97 | 5541.35 | 5477.82 | 0 |
| 1734543000 | 5572.29 | 5.89 | 0.11 | 5576.55 | 5585.7 | 5557.27 | 0 |
| 1734456600 | 5566.4 | -4.41 | -0.08 | 5564.52 | 5582.59 | 5544.79 | 0 |
| 1734370200 | 5570.81 | -28.45 | -0.51 | 5597.31 | 5597.31 | 5557.37 | 0 |
| 1734111000 | 5599.26 | -23.53 | -0.42 | 5620.41 | 5628.7299 | 5591.9399 | 0 |
| 1734024600 | 5622.79 | 2.15 | 0.04 | 5620 | 5639.84 | 5613.47 | 0 |
| 1733938200 | 5620.64 | 9.25 | 0.16 | 5611.8 | 5637.74 | 5598.91 | 0 |
| 1733851800 | 5611.39 | -30.14 | -0.53 | 5644.93 | 5644.93 | 5605.83 | 0 |
| 1733765400 | 5641.53 | 29.11 | 0.52 | 5613.2 | 5665.88 | 5613.2 | 0 |
| 1733506200 | 5612.42 | 67.71 | 1.22 | 5535.26 | 5632.63 | 5535.26 | 0 |
| 1733419800 | 5544.71 | -6.19 | -0.11 | 5553.6 | 5582.17 | 5536.47 | 0 |
| 1733333400 | 5550.9 | 17.51 | 0.32 | 5538.15 | 5566.1899 | 5536.9 | 0 |
| 1733247000 | 5533.39 | -21.79 | -0.39 | 5561.68 | 5590.4399 | 5529.28 | 0 |
| 1733160600 | 5555.18 | 36.9 | 0.67 | 5536.5 | 5570.82 | 5504.9 | 0 |
| 1732901400 | 5518.28 | 26.98 | 0.49 | 5478.85 | 5519.27 | 5461.6 | 0 |
| 1732815000 | 5491.3 | 13.05 | 0.24 | 5489.02 | 5512.75 | 5485.2299 | 0 |
| 1732728600 | 5478.25 | -63.42 | -1.14 | 5529.65 | 5529.65 | 5472.64 | 0 |
| 1732642200 | 5541.67 | -10.75 | -0.19 | 5550.49 | 5562.95 | 5515.56 | 0 |
| 1732555800 | 5552.42 | 28.48 | 0.52 | 5525.43 | 5560.52 | 5519.2 | 0 |
| 1732296600 | 5523.9399 | 34.05 | 0.62 | 5487.66 | 5534.77 | 5481.46 | 0 |
| 1732210200 | 5489.89 | 38.25 | 0.70 | 5456.39 | 5491.3 | 5428.56 | 0 |
| 1732123800 | 5451.64 | -19.01 | -0.35 | 5465.3 | 5487.46 | 5449.5 | 0 |
| 1732037400 | 5470.65 | -41.74 | -0.76 | 5521.7299 | 5531.65 | 5432.28 | 0 |
| 1731951000 | 5512.39 | 1.73 | 0.03 | 5505.59 | 5518.14 | 5485.72 | 0 |
| 1731691800 | 5510.66 | -32 | -0.58 | 5537.15 | 5551.9 | 5503.42 | 0 |
| 1731605400 | 5542.66 | 48.51 | 0.88 | 5519.99 | 5575.7 | 5510.89 | 0 |
| 1731519000 | 5494.15 | 0 | 0.00 | 5494.15 | 5494.15 | 5494.15 | 0 |
| 1731432600 | 5494.15 | -93.61 | -1.68 | 5589.2299 | 5589.2299 | 5478.34 | 0 |
| 1731346200 | 5587.76 | 30.16 | 0.54 | 5561.93 | 5608.41 | 5561.93 | 0 |
| 1731087000 | 5557.6 | -24.77 | -0.44 | 5579.45 | 5581.12 | 5520.31 | 0 |
| 1731000600 | 5582.37 | 49.27 | 0.89 | 5553.84 | 5595.66 | 5549.17 | 0 |
| 1730914200 | 5533.1 | 38.83 | 0.71 | 5544.88 | 5615.18 | 5515.36 | 0 |
| 1730827800 | 5494.27 | 20.97 | 0.38 | 5476.84 | 5497.68 | 5464.32 | 0 |
| 1730741400 | 5473.3 | -30.61 | -0.56 | 5497.12 | 5513.14 | 5468.21 | 0 |
| 1730482200 | 5503.91 | 20.31 | 0.37 | 5458.12 | 5521.78 | 5454.43 | 0 |
| 1730395800 | 5483.6 | -62.76 | -1.13 | 5539.29 | 5539.29 | 5451.1899 | 0 |
| 1730309400 | 5546.36 | -77.38 | -1.38 | 5619.33 | 5619.33 | 5537.56 | 0 |
| 1730223000 | 5623.74 | -22.73 | -0.40 | 5645.82 | 5674.13 | 5621.72 | 0 |
| 1730136600 | 5646.47 | 35.39 | 0.63 | 5618.76 | 5658.58 | 5617.95 | 0 |
| 1729873800 | 5611.08 | -10.96 | -0.19 | 5615.92 | 5618.04 | 5589.28 | 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
