Premium
Euronext France Social Decrement 375 (FRSOC)
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 | 17.54 | 0.882657836733 | 1987.18 | 2014.02 | 1946.92 | 0 | 0 | IX |
| 4 | 127.66 | 6.80106123406 | 1877.06 | 2014.02 | 1840.18 | 0 | 0 | IX |
| 12 | 164.99 | 8.96816380665 | 1839.73 | 2014.02 | 1783.32 | 0 | 0 | IX |
| 26 | 206.73 | 11.4978392538 | 1797.99 | 2014.02 | 1783.32 | 0 | 0 | IX |
| 52 | 125.47 | 6.67659970733 | 1879.25 | 2054.1 | 1773.56 | 0 | 0 | IX |
| 156 | 255.32 | 14.5947181891 | 1749.4 | 2054.1 | 1394.5 | 0 | 0 | IX |
| 260 | 267.07 | 15.3696083791 | 1737.65 | 2054.1 | 1394.5 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 2006.16 | 28.77 | 1.45 | 1978.6 | 2010.6 | 1978.6 | 0 |
| 1738776600 | 1977.39 | -4.47 | -0.23 | 1980.58 | 1980.58 | 1967.99 | 0 |
| 1738690200 | 1981.86 | 16.32 | 0.83 | 1967.75 | 1983.09 | 1956.14 | 0 |
| 1738603800 | 1965.54 | -23.93 | -1.20 | 1976.67 | 1976.67 | 1946.92 | 0 |
| 1738344600 | 1989.47 | 2.02 | 0.10 | 1987.18 | 1999.87 | 1985.37 | 0 |
| 1738258200 | 1987.45 | 16.53 | 0.84 | 1971.44 | 1990.9 | 1971.44 | 0 |
| 1738171800 | 1970.92 | -6.22 | -0.31 | 1976.79 | 1977.95 | 1965.51 | 0 |
| 1738085400 | 1977.14 | 5.49 | 0.28 | 1971.04 | 1986.57 | 1967.69 | 0 |
| 1737999000 | 1971.65 | -3.38 | -0.17 | 1973.84 | 1977.35 | 1957.49 | 0 |
| 1737739800 | 1975.03 | 7.46 | 0.38 | 1971.68 | 1990.86 | 1969.89 | 0 |
| 1737653400 | 1967.57 | 13.41 | 0.69 | 1954.14 | 1968.6 | 1951.28 | 0 |
| 1737567000 | 1954.16 | 14.93 | 0.77 | 1939.02 | 1963.51 | 1939.02 | 0 |
| 1737480600 | 1939.23 | 7.94 | 0.41 | 1931.43 | 1939.97 | 1926.51 | 0 |
| 1737394200 | 1931.29 | 5.85 | 0.30 | 1924.99 | 1938.27 | 1924.06 | 0 |
| 1737135000 | 1925.44 | 19.74 | 1.04 | 1906.49 | 1930.18 | 1906.49 | 0 |
| 1737048600 | 1905.7 | 30.54 | 1.63 | 1877.33 | 1906.14 | 1877.33 | 0 |
| 1736962200 | 1875.16 | 14.74 | 0.79 | 1860.26 | 1883.17 | 1858.43 | 0 |
| 1736875800 | 1860.42 | 6.37 | 0.34 | 1857.67 | 1877.94 | 1857.67 | 0 |
| 1736789400 | 1854.05 | -5.32 | -0.29 | 1856.54 | 1857.52 | 1840.18 | 0 |
| 1736530200 | 1859.37 | -16.61 | -0.89 | 1877.06 | 1882.22 | 1856.26 | 0 |
| 1736443800 | 1875.98 | 6.5 | 0.35 | 1868.66 | 1880.25 | 1859.01 | 0 |
| 1736357400 | 1869.48 | -8.37 | -0.45 | 1877.48 | 1880.2 | 1855.47 | 0 |
| 1736271000 | 1877.85 | 7.58 | 0.41 | 1869.65 | 1886.41 | 1861.37 | 0 |
| 1736184600 | 1870.27 | 38 | 2.07 | 1833.81 | 1871.87 | 1833.81 | 0 |
| 1735925400 | 1832.27 | -26.21 | -1.41 | 1857.59 | 1857.75 | 1829.09 | 0 |
| 1735839000 | 1858.48 | 2.46 | 0.13 | 1856.58 | 1862.01 | 1834.1 | 0 |
| 1735666200 | 1856.02 | 17.08 | 0.93 | 1838.19 | 1856.68 | 1833.02 | 0 |
| 1735579800 | 1838.94 | -10.5 | -0.57 | 1847.62 | 1853.59 | 1835.39 | 0 |
| 1735320600 | 1849.44 | 16.44 | 0.90 | 1832.08 | 1849.45 | 1830.55 | 0 |
| 1735061400 | 1833 | 2.36 | 0.13 | 1831.06 | 1841.53 | 1831.06 | 0 |
| 1734975000 | 1830.64 | -1.66 | -0.09 | 1831.43 | 1836.02 | 1821.16 | 0 |
| 1734715800 | 1832.3 | -4.79 | -0.26 | 1835.17 | 1835.17 | 1812.11 | 0 |
| 1734629400 | 1837.09 | -21.91 | -1.18 | 1854.44 | 1854.44 | 1828.52 | 0 |
| 1734543000 | 1859 | 4.48 | 0.24 | 1854.6 | 1863.58 | 1853.91 | 0 |
| 1734456600 | 1854.52 | -2.86 | -0.15 | 1856.24 | 1862.14 | 1848.51 | 0 |
| 1734370200 | 1857.38 | -12.46 | -0.67 | 1868.74 | 1868.74 | 1852.58 | 0 |
| 1734111000 | 1869.84 | -0.18 | -0.01 | 1869.7 | 1880.71 | 1865 | 0 |
| 1734024600 | 1870.02 | 0.41 | 0.02 | 1869.88 | 1877.43 | 1866.84 | 0 |
| 1733938200 | 1869.61 | 7.44 | 0.40 | 1860.9 | 1872.92 | 1855.64 | 0 |
| 1733851800 | 1862.17 | -19.27 | -1.02 | 1881.01 | 1881.01 | 1860.04 | 0 |
| 1733765400 | 1881.44 | 11.29 | 0.60 | 1870.56 | 1887.57 | 1870.56 | 0 |
| 1733506200 | 1870.15 | 22.09 | 1.20 | 1847.87 | 1875.31 | 1847.87 | 0 |
| 1733419800 | 1848.06 | 8.72 | 0.47 | 1838.94 | 1850.89 | 1831.16 | 0 |
| 1733333400 | 1839.34 | 15.42 | 0.85 | 1824.03 | 1843.33 | 1824.03 | 0 |
| 1733247000 | 1823.92 | 4.69 | 0.26 | 1820.35 | 1839.49 | 1816.65 | 0 |
| 1733160600 | 1819.23 | -0.73 | -0.04 | 1817.53 | 1831.57 | 1798.77 | 0 |
| 1732901400 | 1819.96 | 12.13 | 0.67 | 1806.86 | 1821.19 | 1799.42 | 0 |
| 1732815000 | 1807.83 | 11.2 | 0.62 | 1796.6 | 1813.88 | 1796.6 | 0 |
| 1732728600 | 1796.63 | -15.46 | -0.85 | 1810.48 | 1810.48 | 1783.32 | 0 |
| 1732642200 | 1812.09 | -15.58 | -0.85 | 1825.77 | 1826.79 | 1810.58 | 0 |
| 1732555800 | 1827.67 | 1.24 | 0.07 | 1827.8 | 1846.36 | 1821.21 | 0 |
| 1732296600 | 1826.43 | 5.17 | 0.28 | 1822.71 | 1831.86 | 1803.61 | 0 |
| 1732210200 | 1821.26 | 2.44 | 0.13 | 1818.65 | 1823.69 | 1801.9 | 0 |
| 1732123800 | 1818.82 | -7.99 | -0.44 | 1827.37 | 1839.02 | 1815.62 | 0 |
| 1732037400 | 1826.81 | -11.82 | -0.64 | 1838.08 | 1843.48 | 1802.56 | 0 |
| 1731951000 | 1838.63 | 1.81 | 0.10 | 1836.52 | 1841.44 | 1828.01 | 0 |
| 1731691800 | 1836.82 | -6.51 | -0.35 | 1839.73 | 1848.6 | 1827.88 | 0 |
| 1731605400 | 1843.33 | 17.65 | 0.97 | 1820.32 | 1845.88 | 1820.32 | 0 |
| 1731519000 | 1825.68 | 0 | 0.00 | 1825.68 | 1825.68 | 1825.68 | 0 |
| 1731432600 | 1825.68 | -48.92 | -2.61 | 1873.31 | 1873.31 | 1823.87 | 0 |
| 1731346200 | 1874.6 | 22.7 | 1.23 | 1855.34 | 1881.23 | 1855.34 | 0 |
| 1731087000 | 1851.9 | -18.55 | -0.99 | 1871.29 | 1873.85 | 1848.65 | 0 |
| 1731000600 | 1870.45 | 11.35 | 0.61 | 1859.1 | 1876.88 | 1854.47 | 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
