Premium
Euronext France Next 40 EW Decrement 55 (FRN40)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 29.91 | 1.51472949089 | 1974.61 | 2016.69 | 1963.92 | 0 | 0 | IX |
| 4 | 111.57 | 5.89397501255 | 1892.95 | 2016.69 | 1892.93 | 0 | 0 | IX |
| 12 | 60.44 | 3.10892555862 | 1944.08 | 2016.69 | 1858.4 | 0 | 0 | IX |
| 26 | -54.48 | -2.64594463332 | 2059 | 2090.07 | 1858.4 | 0 | 0 | IX |
| 52 | -99.84 | -4.74443536277 | 2104.36 | 2272.76 | 1858.4 | 0 | 0 | IX |
| 156 | -407.87 | -16.9072994002 | 2412.39 | 2493.22 | 1788.71 | 0 | 0 | IX |
| 260 | -436.23 | -17.8727850046 | 2440.75 | 2680.68 | 1466.34 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 1989.5 | 7.6 | 0.38 | 1963.92 | 1995.06 | 1963.92 | 0 |
| 1737739800 | 1981.9 | 5.28 | 0.27 | 1984.52 | 2000.5 | 1978.85 | 0 |
| 1737653400 | 1976.62 | -2.02 | -0.10 | 1978.09 | 1980.49 | 1972.76 | 0 |
| 1737567000 | 1978.64 | -2.62 | -0.13 | 1981.56 | 1989.69 | 1977.14 | 0 |
| 1737480600 | 1981.26 | 3.02 | 0.15 | 1974.61 | 1981.78 | 1970.28 | 0 |
| 1737394200 | 1978.24 | 7.01 | 0.36 | 1977.11 | 1983.55 | 1967.38 | 0 |
| 1737135000 | 1971.23 | 24.09 | 1.24 | 1956.39 | 1971.78 | 1954.4 | 0 |
| 1737048600 | 1947.14 | 5.45 | 0.28 | 1953.87 | 1955.22 | 1934.18 | 0 |
| 1736962200 | 1941.69 | 29.21 | 1.53 | 1925.2 | 1944.8 | 1922.26 | 0 |
| 1736875800 | 1912.48 | 0.17 | 0.01 | 1929.32 | 1934.26 | 1911.89 | 0 |
| 1736789400 | 1912.31 | -0.69 | -0.04 | 1909.74 | 1914.71 | 1897.07 | 0 |
| 1736530200 | 1913 | -16.46 | -0.85 | 1927.28 | 1935.41 | 1913 | 0 |
| 1736443800 | 1929.46 | 3.13 | 0.16 | 1922.5 | 1932.71 | 1916.55 | 0 |
| 1736357400 | 1926.33 | -6.15 | -0.32 | 1936.4 | 1938.9 | 1914.21 | 0 |
| 1736271000 | 1932.48 | -1.27 | -0.07 | 1931.31 | 1941.72 | 1922.51 | 0 |
| 1736184600 | 1933.75 | 30.82 | 1.62 | 1913.89 | 1944.15 | 1913.47 | 0 |
| 1735925400 | 1902.93 | -14.69 | -0.77 | 1919.51 | 1920.51 | 1902.93 | 0 |
| 1735839000 | 1917.62 | 0.45 | 0.02 | 1923.27 | 1928.93 | 1905.74 | 0 |
| 1735666200 | 1917.17 | 21.4 | 1.13 | 1892.95 | 1918.81 | 1892.93 | 0 |
| 1735579800 | 1895.77 | -6 | -0.32 | 1897.04 | 1905.59 | 1892.03 | 0 |
| 1735320600 | 1901.77 | 12.43 | 0.66 | 1892.37 | 1902.63 | 1890.27 | 0 |
| 1735061400 | 1889.34 | 6.84 | 0.36 | 1885.81 | 1897.81 | 1885.81 | 0 |
| 1734975000 | 1882.5 | -1.71 | -0.09 | 1877.3 | 1885.61 | 1870.46 | 0 |
| 1734715800 | 1884.21 | 4.69 | 0.25 | 1864.35 | 1886.08 | 1858.4 | 0 |
| 1734629400 | 1879.52 | -27.38 | -1.44 | 1875.09 | 1890.79 | 1873.5 | 0 |
| 1734543000 | 1906.9 | 3.84 | 0.20 | 1905.92 | 1911.93 | 1902.49 | 0 |
| 1734456600 | 1903.06 | -8.89 | -0.46 | 1901.93 | 1911.63 | 1898.52 | 0 |
| 1734370200 | 1911.95 | -17.06 | -0.88 | 1921.43 | 1928.48 | 1898.11 | 0 |
| 1734111000 | 1929.01 | -5.41 | -0.28 | 1933.59 | 1944.06 | 1926.38 | 0 |
| 1734024600 | 1934.42 | -7.74 | -0.40 | 1947.12 | 1948.83 | 1932.71 | 0 |
| 1733938200 | 1942.16 | -4.92 | -0.25 | 1937.99 | 1944.68 | 1933.46 | 0 |
| 1733851800 | 1947.08 | 7.12 | 0.37 | 1931.96 | 1947.58 | 1931.02 | 0 |
| 1733765400 | 1939.96 | 7.38 | 0.38 | 1942.32 | 1946.17 | 1932.86 | 0 |
| 1733506200 | 1932.58 | 19.3 | 1.01 | 1916.96 | 1933.1 | 1916.07 | 0 |
| 1733419800 | 1913.28 | 27.42 | 1.45 | 1884.14 | 1915.62 | 1884.14 | 0 |
| 1733333400 | 1885.86 | 25.71 | 1.38 | 1861.88 | 1886.79 | 1861.71 | 0 |
| 1733247000 | 1860.15 | -13.21 | -0.71 | 1874.88 | 1883.94 | 1858.61 | 0 |
| 1733160600 | 1873.36 | -23.54 | -1.24 | 1875.38 | 1887.91 | 1869.26 | 0 |
| 1732901400 | 1896.9 | -0.31 | -0.02 | 1891.36 | 1900.22 | 1885.48 | 0 |
| 1732815000 | 1897.21 | 10.49 | 0.56 | 1890.2 | 1901.99 | 1890.2 | 0 |
| 1732728600 | 1886.72 | -12.24 | -0.64 | 1887.84 | 1889.58 | 1875.04 | 0 |
| 1732642200 | 1898.96 | -18.76 | -0.98 | 1905.45 | 1913.94 | 1895.73 | 0 |
| 1732555800 | 1917.72 | 10.93 | 0.57 | 1918.34 | 1923.63 | 1902.9 | 0 |
| 1732296600 | 1906.79 | 10.85 | 0.57 | 1901.63 | 1909.38 | 1882.91 | 0 |
| 1732210200 | 1895.94 | -4.68 | -0.25 | 1900.88 | 1906.11 | 1885.87 | 0 |
| 1732123800 | 1900.62 | -10.47 | -0.55 | 1921.22 | 1922.43 | 1898.8 | 0 |
| 1732037400 | 1911.09 | -13.78 | -0.72 | 1928.25 | 1935.54 | 1890.41 | 0 |
| 1731951000 | 1924.87 | -4.12 | -0.21 | 1931.66 | 1938.88 | 1916.79 | 0 |
| 1731691800 | 1928.99 | -0.38 | -0.02 | 1914.04 | 1944.02 | 1913.6 | 0 |
| 1731605400 | 1929.37 | 20.69 | 1.08 | 1913.84 | 1931.73 | 1904 | 0 |
| 1731519000 | 1908.68 | 0 | 0.00 | 1908.68 | 1908.68 | 1908.68 | 0 |
| 1731432600 | 1908.68 | -45.89 | -2.35 | 1933.71 | 1935.38 | 1906.12 | 0 |
| 1731346200 | 1954.57 | 10.76 | 0.55 | 1957.62 | 1964.67 | 1954.28 | 0 |
| 1731087000 | 1943.81 | -6.96 | -0.36 | 1950 | 1952.47 | 1936.99 | 0 |
| 1731000600 | 1950.77 | 21.57 | 1.12 | 1930.56 | 1955.56 | 1930.56 | 0 |
| 1730914200 | 1929.2 | -22.67 | -1.16 | 1968.08 | 1983.79 | 1925.79 | 0 |
| 1730827800 | 1951.87 | 7.67 | 0.39 | 1944.08 | 1954.2 | 1940.89 | 0 |
| 1730741400 | 1944.2 | -5.67 | -0.29 | 1943.14 | 1956.27 | 1942.67 | 0 |
| 1730482200 | 1949.87 | 14.81 | 0.77 | 1933.4 | 1956.35 | 1933.4 | 0 |
| 1730395800 | 1935.06 | -0.28 | -0.01 | 1928.31 | 1941.39 | 1924.64 | 0 |
| 1730309400 | 1935.34 | -29.97 | -1.52 | 1954.93 | 1956.75 | 1933.19 | 0 |
| 1730223000 | 1965.31 | -12.13 | -0.61 | 1983.99 | 1990.11 | 1962.93 | 0 |
| 1730136600 | 1977.44 | 13.89 | 0.71 | 1969.8 | 1980.26 | 1958.88 | 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
