Premium
Euronext Invest In France 40 D 5 (INFRD)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.04 | 0.0399978462698 | 2600.14 | 2619.4 | 2568.43 | 0 | 0 | IX |
| 4 | 122.93 | 4.96035508928 | 2478.25 | 2619.4 | 2444.41 | 0 | 0 | IX |
| 12 | 139.51 | 5.66729090414 | 2461.67 | 2619.4 | 2435.92 | 0 | 0 | IX |
| 26 | 263.49 | 11.2713832886 | 2337.69 | 2619.4 | 2147.07 | 0 | 0 | IX |
| 52 | 262.04 | 11.2024077225 | 2339.14 | 2619.4 | 2147.07 | 0 | 0 | IX |
| 156 | 262.04 | 11.2024077225 | 2339.14 | 2619.4 | 2147.07 | 0 | 0 | IX |
| 260 | 262.04 | 11.2024077225 | 2339.14 | 2619.4 | 2147.07 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 2590.16 | -21.62 | -0.83 | 2606.77 | 2614.44 | 2587.21 | 0 |
| 1738171800 | 2611.78 | 2.17 | 0.08 | 2611.77 | 2619.4 | 2610.16 | 0 |
| 1738085400 | 2609.61 | 36.85 | 1.43 | 2583.59 | 2613.46 | 2583.59 | 0 |
| 1737999000 | 2572.76 | -22.71 | -0.87 | 2594.4899 | 2594.84 | 2568.43 | 0 |
| 1737739800 | 2595.4699 | -2.58 | -0.10 | 2600.14 | 2609.2 | 2591.4699 | 0 |
| 1737653400 | 2598.05 | 15.23 | 0.59 | 2584.87 | 2600.26 | 2584.87 | 0 |
| 1737567000 | 2582.82 | 31.03 | 1.22 | 2558.7399 | 2583.19 | 2557.86 | 0 |
| 1737480600 | 2551.79 | 7.97 | 0.31 | 2544.71 | 2554.45 | 2541.41 | 0 |
| 1737394200 | 2543.82 | -2.88 | -0.11 | 2541.52 | 2548.31 | 2539.9 | 0 |
| 1737135000 | 2546.7 | 23.53 | 0.93 | 2521.68 | 2547.26 | 2521.68 | 0 |
| 1737048600 | 2523.17 | 10.46 | 0.42 | 2510.93 | 2529.35 | 2510.45 | 0 |
| 1736962200 | 2512.71 | 50.31 | 2.04 | 2467.02 | 2515.4699 | 2467.02 | 0 |
| 1736875800 | 2462.4 | 13.38 | 0.55 | 2454.39 | 2474.01 | 2454.39 | 0 |
| 1736789400 | 2449.02 | -9.92 | -0.40 | 2460.09 | 2460.09 | 2444.41 | 0 |
| 1736530200 | 2458.94 | -34.28 | -1.37 | 2492.44 | 2495 | 2455.71 | 0 |
| 1736443800 | 2493.2199 | 7.06 | 0.28 | 2495.04 | 2495.43 | 2484.96 | 0 |
| 1736357400 | 2486.16 | -6.59 | -0.26 | 2492.41 | 2501.4899 | 2477.77 | 0 |
| 1736271000 | 2492.75 | -10.66 | -0.43 | 2489.04 | 2508.26 | 2477.53 | 0 |
| 1736184600 | 2503.41 | 35.88 | 1.45 | 2470.98 | 2508.55 | 2470.98 | 0 |
| 1735925400 | 2467.53 | -14.08 | -0.57 | 2478.25 | 2478.69 | 2459.83 | 0 |
| 1735839000 | 2481.61 | 5.76 | 0.23 | 2474.96 | 2491.94 | 2462.92 | 0 |
| 1735666200 | 2475.85 | 7.69 | 0.31 | 2461.45 | 2482.4 | 2457.64 | 0 |
| 1735579800 | 2468.16 | -2.94 | -0.12 | 2475.77 | 2480.91 | 2452.62 | 0 |
| 1735320600 | 2471.1 | -12.25 | -0.49 | 2480.44 | 2493 | 2467.96 | 0 |
| 1735061400 | 2483.35 | 21.83 | 0.89 | 2468.43 | 2483.96 | 2468.43 | 0 |
| 1734975000 | 2461.52 | -14.12 | -0.57 | 2465.51 | 2470.09 | 2453.9 | 0 |
| 1734715800 | 2475.64 | 11.1 | 0.45 | 2458.56 | 2475.77 | 2435.92 | 0 |
| 1734629400 | 2464.54 | -39.99 | -1.60 | 2469.4899 | 2472.39 | 2443.31 | 0 |
| 1734543000 | 2504.53 | 7.85 | 0.31 | 2498.1 | 2507.04 | 2496.91 | 0 |
| 1734456600 | 2496.68 | -8.94 | -0.36 | 2510.76 | 2513.7199 | 2495.26 | 0 |
| 1734370200 | 2505.62 | -4.98 | -0.20 | 2524.73 | 2524.96 | 2501.17 | 0 |
| 1734111000 | 2510.6 | -14.01 | -0.55 | 2525.4699 | 2529.35 | 2510.55 | 0 |
| 1734024600 | 2524.61 | -5.36 | -0.21 | 2525.4699 | 2531.26 | 2522.02 | 0 |
| 1733938200 | 2529.9699 | 14.57 | 0.58 | 2512.1 | 2532.14 | 2511.27 | 0 |
| 1733851800 | 2515.4 | -14.09 | -0.56 | 2527.4899 | 2527.4899 | 2511.11 | 0 |
| 1733765400 | 2529.4899 | -0.48 | -0.02 | 2528.9899 | 2538.61 | 2521.51 | 0 |
| 1733506200 | 2529.9699 | 11.59 | 0.46 | 2513.13 | 2533.44 | 2511.27 | 0 |
| 1733419800 | 2518.38 | 22.65 | 0.91 | 2499.45 | 2518.88 | 2499.37 | 0 |
| 1733333400 | 2495.73 | 24.26 | 0.98 | 2475.08 | 2505.61 | 2474.21 | 0 |
| 1733247000 | 2471.4699 | -16.83 | -0.68 | 2486.39 | 2491.35 | 2470.4899 | 0 |
| 1733160600 | 2488.3 | -9.11 | -0.36 | 2496.88 | 2500.73 | 2481 | 0 |
| 1732901400 | 2497.41 | 17.19 | 0.69 | 2476.36 | 2498.11 | 2471.23 | 0 |
| 1732815000 | 2480.2199 | 8.16 | 0.33 | 2477.03 | 2487.29 | 2477.03 | 0 |
| 1732728600 | 2472.06 | -40.53 | -1.61 | 2512.06 | 2512.06 | 2470.26 | 0 |
| 1732642200 | 2512.59 | -7.6 | -0.30 | 2521.39 | 2521.39 | 2505.67 | 0 |
| 1732555800 | 2520.19 | -2.36 | -0.09 | 2518.4 | 2528.43 | 2504.9699 | 0 |
| 1732296600 | 2522.55 | 18.27 | 0.73 | 2498.77 | 2523.7399 | 2495.7399 | 0 |
| 1732210200 | 2504.28 | 35.03 | 1.42 | 2475.19 | 2504.7399 | 2467.54 | 0 |
| 1732123800 | 2469.25 | -7.02 | -0.28 | 2479.39 | 2487.61 | 2463.55 | 0 |
| 1732037400 | 2476.27 | -8.63 | -0.35 | 2484.81 | 2488.34 | 2453.4 | 0 |
| 1731951000 | 2484.9 | 6.99 | 0.28 | 2480.98 | 2489.51 | 2476.04 | 0 |
| 1731691800 | 2477.91 | -18.12 | -0.73 | 2493.69 | 2499.25 | 2476.84 | 0 |
| 1731605400 | 2496.03 | 18.26 | 0.74 | 2485.4899 | 2506.41 | 2485.4899 | 0 |
| 1731519000 | 2477.77 | 0 | 0.00 | 2477.77 | 2477.77 | 2477.77 | 0 |
| 1731432600 | 2477.77 | -27.41 | -1.09 | 2503.77 | 2503.77 | 2474.34 | 0 |
| 1731346200 | 2505.18 | 35.2 | 1.43 | 2472.75 | 2509.73 | 2472.75 | 0 |
| 1731087000 | 2469.98 | 12.08 | 0.49 | 2461.67 | 2472.69 | 2455.15 | 0 |
| 1731000600 | 2457.9 | -11.9 | -0.48 | 2476.83 | 2476.83 | 2457.2399 | 0 |
| 1730914200 | 2469.8 | 69.64 | 2.90 | 2425.56 | 2477.08 | 2422.34 | 0 |
| 1730827800 | 2400.16 | 10.88 | 0.46 | 2389.13 | 2404.26 | 2383.56 | 0 |
| 1730741400 | 2389.28 | -15.51 | -0.64 | 2391.84 | 2402.56 | 2385.2 | 0 |
| 1730482200 | 2404.79 | 18.57 | 0.78 | 2379.84 | 2411.95 | 2378.92 | 0 |
| 1730395800 | 2386.2199 | -37.68 | -1.55 | 2413.98 | 2413.98 | 2372.39 | 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
