Premium
Euronext France Next 40 EW NR (FRN4N)
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 | 2.55 | 0.0515932188301 | 4942.51 | 4987.55 | 4890.38 | 0 | 0 | IX |
| 4 | 139.56 | 2.90417230257 | 4805.5 | 4987.55 | 4757.8 | 0 | 0 | IX |
| 12 | 403.57 | 8.88629062268 | 4541.49 | 4987.55 | 4465.56 | 0 | 0 | IX |
| 26 | 237.24 | 5.03927507849 | 4707.82 | 4987.55 | 4465.56 | 0 | 0 | IX |
| 52 | 136.99 | 2.84916816935 | 4808.07 | 5296.68 | 4465.56 | 0 | 0 | IX |
| 156 | -106.72 | -2.11252271477 | 5051.78 | 5296.68 | 3811.89 | 0 | 0 | IX |
| 260 | 254.72 | 5.43073636453 | 4690.34 | 5320.69 | 2717.67 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 4900.9799 | -1.48 | -0.03 | 4897.53 | 4937.41 | 4890.38 | 0 |
| 1739986200 | 4902.46 | -60 | -1.21 | 4974.15 | 4975.99 | 4899.9 | 0 |
| 1739899800 | 4962.46 | -16.72 | -0.34 | 4984.65 | 4984.65 | 4942.03 | 0 |
| 1739813400 | 4979.18 | 18.21 | 0.37 | 4967.71 | 4987.55 | 4958.62 | 0 |
| 1739554200 | 4960.97 | 13.08 | 0.26 | 4942.51 | 4976.87 | 4932.63 | 0 |
| 1739467800 | 4947.89 | 41.18 | 0.84 | 4939.85 | 4951.45 | 4915.71 | 0 |
| 1739381400 | 4906.71 | -0.09 | -0.00 | 4915.99 | 4929.24 | 4884.71 | 0 |
| 1739295000 | 4906.8 | 8.38 | 0.17 | 4899.51 | 4909.12 | 4887.15 | 0 |
| 1739208600 | 4898.42 | 34.79 | 0.72 | 4875.38 | 4902.84 | 4873.15 | 0 |
| 1738949400 | 4863.63 | -21.33 | -0.44 | 4890.12 | 4910.87 | 4863.4 | 0 |
| 1738863000 | 4884.96 | 8.05 | 0.17 | 4891.79 | 4891.79 | 4852.35 | 0 |
| 1738776600 | 4876.91 | -8.25 | -0.17 | 4883.43 | 4887.51 | 4851.72 | 0 |
| 1738690200 | 4885.16 | 37.72 | 0.78 | 4871.6 | 4887.5 | 4833.95 | 0 |
| 1738603800 | 4847.4399 | -61.23 | -1.25 | 4795.01 | 4850.01 | 4777.85 | 0 |
| 1738344600 | 4908.67 | 14.72 | 0.30 | 4896.59 | 4922.61 | 4880.86 | 0 |
| 1738258200 | 4893.95 | 57.65 | 1.19 | 4852.93 | 4905.76 | 4840.72 | 0 |
| 1738171800 | 4836.3 | -20.56 | -0.42 | 4865.93 | 4873.61 | 4830.95 | 0 |
| 1738085400 | 4856.86 | 37.13 | 0.77 | 4842.54 | 4886.34 | 4837.41 | 0 |
| 1737999000 | 4819.7299 | 20.56 | 0.43 | 4757.8 | 4833.1899 | 4757.8 | 0 |
| 1737739800 | 4799.17 | 13.51 | 0.28 | 4805.5 | 4844.21 | 4791.77 | 0 |
| 1737653400 | 4785.66 | -9.79 | -0.20 | 4789.22 | 4795.03 | 4776.31 | 0 |
| 1737567000 | 4795.45 | 0 | 0.00 | 4795.45 | 4795.45 | 4795.45 | 0 |
| 1737480600 | 4795.45 | 8.03 | 0.17 | 4779.36 | 4796.7 | 4768.88 | 0 |
| 1737394200 | 4787.42 | 19.11 | 0.40 | 4784.68 | 4800.26 | 4761.16 | 0 |
| 1737135000 | 4768.31 | 58.97 | 1.25 | 4732.42 | 4769.64 | 4727.59 | 0 |
| 1737048600 | 4709.34 | 13.9 | 0.30 | 4725.6 | 4728.87 | 4677.99 | 0 |
| 1736962200 | 4695.4399 | 71.33 | 1.54 | 4655.57 | 4702.97 | 4648.47 | 0 |
| 1736875800 | 4624.11 | 1.1 | 0.02 | 4664.83 | 4676.77 | 4622.7 | 0 |
| 1736789400 | 4623.01 | 0.42 | 0.01 | 4616.8 | 4628.83 | 4586.2 | 0 |
| 1736530200 | 4622.59 | -39.07 | -0.84 | 4657.09 | 4676.75 | 4622.59 | 0 |
| 1736443800 | 4661.66 | 8.27 | 0.18 | 4644.85 | 4669.5 | 4630.47 | 0 |
| 1736357400 | 4653.39 | -14.16 | -0.30 | 4677.71 | 4683.77 | 4624.12 | 0 |
| 1736271000 | 4667.55 | -2.36 | -0.05 | 4664.72 | 4689.85 | 4643.4799 | 0 |
| 1736184600 | 4669.91 | 76.47 | 1.66 | 4621.96 | 4695.02 | 4620.95 | 0 |
| 1735925400 | 4593.4399 | -34.76 | -0.75 | 4633.45 | 4635.87 | 4593.4399 | 0 |
| 1735839000 | 4628.2 | 2.5 | 0.05 | 4641.84 | 4655.4799 | 4599.52 | 0 |
| 1735666200 | 4625.7 | 52.3 | 1.14 | 4567.28 | 4629.67 | 4567.25 | 0 |
| 1735579800 | 4573.4 | -12.41 | -0.27 | 4576.45 | 4597.08 | 4564.39 | 0 |
| 1735320600 | 4585.81 | 32.03 | 0.70 | 4563.13 | 4587.87 | 4558.09 | 0 |
| 1735061400 | 4553.78 | 17.17 | 0.38 | 4545.27 | 4574.18 | 4545.27 | 0 |
| 1734975000 | 4536.61 | -2.08 | -0.05 | 4524.08 | 4544.09 | 4507.6 | 0 |
| 1734715800 | 4538.6899 | 11.99 | 0.26 | 4490.84 | 4543.18 | 4476.52 | 0 |
| 1734629400 | 4526.7 | -65.24 | -1.42 | 4516.02 | 4553.83 | 4512.21 | 0 |
| 1734543000 | 4591.9399 | 9.94 | 0.22 | 4589.57 | 4604.06 | 4581.32 | 0 |
| 1734456600 | 4582 | -20.72 | -0.45 | 4579.28 | 4602.65 | 4571.07 | 0 |
| 1734370200 | 4602.72 | -38.95 | -0.84 | 4625.53 | 4642.4799 | 4569.41 | 0 |
| 1734111000 | 4641.67 | -12.31 | -0.26 | 4652.6899 | 4677.87 | 4635.34 | 0 |
| 1734024600 | 4653.9799 | -17.91 | -0.38 | 4684.52 | 4688.63 | 4649.86 | 0 |
| 1733938200 | 4671.89 | -11.14 | -0.24 | 4661.86 | 4677.96 | 4650.97 | 0 |
| 1733851800 | 4683.03 | 17.82 | 0.38 | 4646.65 | 4684.22 | 4644.4 | 0 |
| 1733765400 | 4665.21 | 19.86 | 0.43 | 4670.88 | 4680.12 | 4648.12 | 0 |
| 1733506200 | 4645.35 | 47.08 | 1.02 | 4607.82 | 4646.61 | 4605.67 | 0 |
| 1733419800 | 4598.27 | 66.57 | 1.47 | 4528.26 | 4603.9 | 4528.26 | 0 |
| 1733333400 | 4531.7 | 62.44 | 1.40 | 4474.1 | 4533.9399 | 4473.6899 | 0 |
| 1733247000 | 4469.26 | -31.05 | -0.69 | 4504.64 | 4526.42 | 4465.56 | 0 |
| 1733160600 | 4500.31 | -54.46 | -1.20 | 4505.17 | 4535.25 | 4490.47 | 0 |
| 1732901400 | 4554.77 | -0.07 | -0.00 | 4541.49 | 4562.74 | 4527.37 | 0 |
| 1732815000 | 4554.84 | 25.87 | 0.57 | 4538.02 | 4566.32 | 4538.02 | 0 |
| 1732728600 | 4528.97 | -28.69 | -0.63 | 4531.68 | 4535.83 | 4500.9399 | 0 |
| 1732642200 | 4557.66 | -44.33 | -0.96 | 4573.2299 | 4593.62 | 4549.91 | 0 |
| 1732555800 | 4601.99 | 28.27 | 0.62 | 4603.49 | 4616.18 | 4566.43 | 0 |
| 1732296600 | 4573.72 | 26.73 | 0.59 | 4561.34 | 4579.91 | 4516.43 | 0 |
| 1732210200 | 4546.99 | -10.55 | -0.23 | 4558.84 | 4571.38 | 4522.87 | 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
