Premium
Euronext Invest In France 40 GR (INFRG)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 294.21 | 5.60870062529 | 5245.6 | 5660.76 | 5107.24 | 0 | 0 | IX |
| 4 | -524.26 | -8.64534875092 | 6064.07 | 6217.83 | 5077.83 | 0 | 0 | IX |
| 12 | -501.98 | -8.30846487548 | 6041.79 | 6478.5 | 5077.83 | 0 | 0 | IX |
| 26 | -113.42 | -2.00628667151 | 5653.23 | 6478.5 | 5077.83 | 0 | 0 | IX |
| 52 | 174.4 | 3.25045057134 | 5365.41 | 6478.5 | 4974.32 | 0 | 0 | IX |
| 156 | 174.4 | 3.25045057134 | 5365.41 | 6478.5 | 4974.32 | 0 | 0 | IX |
| 260 | 174.4 | 3.25045057134 | 5365.41 | 6478.5 | 4974.32 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744648200 | 5467.67 | 115.56 | 2.16 | 5393.46 | 5532.26 | 5393.46 | 0 |
| 1744389000 | 5352.11 | 21.6 | 0.41 | 5375.32 | 5405.41 | 5277.26 | 0 |
| 1744302600 | 5330.51 | 159.51 | 3.08 | 5428.88 | 5660.76 | 5312.55 | 0 |
| 1744216200 | 5171 | -179.58 | -3.36 | 5196.4799 | 5211.03 | 5107.24 | 0 |
| 1744129800 | 5350.58 | 141.81 | 2.72 | 5245.6 | 5456.7 | 5245.2 | 0 |
| 1744043400 | 5208.77 | -924.42 | -15.07 | 5325.2299 | 5443.05 | 5077.83 | 0 |
| 1743787800 | 6133.1899 | 0 | 0.00 | 6133.1899 | 6133.1899 | 6133.1899 | 0 |
| 1743701400 | 6133.1899 | 0 | 0.00 | 6133.1899 | 6133.1899 | 6133.1899 | 0 |
| 1743615000 | 6133.1899 | 0 | 0.00 | 6133.1899 | 6133.1899 | 6133.1899 | 0 |
| 1743528600 | 6133.1899 | 0 | 0.00 | 6133.1899 | 6133.1899 | 6133.1899 | 0 |
| 1743442200 | 6133.1899 | 0 | 0.00 | 6133.1899 | 6133.1899 | 6133.1899 | 0 |
| 1743183000 | 6133.1899 | 0 | 0.00 | 6133.1899 | 6133.1899 | 6133.1899 | 0 |
| 1743096600 | 6133.1899 | 0 | 0.00 | 6133.1899 | 6133.1899 | 6133.1899 | 0 |
| 1743010200 | 6133.1899 | -63.84 | -1.03 | 6208.38 | 6217.83 | 6128.36 | 0 |
| 1742923800 | 6197.03 | 54.03 | 0.88 | 6152.16 | 6201.86 | 6152.16 | 0 |
| 1742837400 | 6143 | 59.01 | 0.97 | 6092.25 | 6158.02 | 6087.9399 | 0 |
| 1742578200 | 6083.99 | -2.41 | -0.04 | 6090.93 | 6091.93 | 6039.25 | 0 |
| 1742491800 | 6086.4 | -51.41 | -0.84 | 6148.42 | 6151.56 | 6065.83 | 0 |
| 1742405400 | 6137.81 | 50.23 | 0.83 | 6103.78 | 6153.6899 | 6089 | 0 |
| 1742319000 | 6087.58 | 27.47 | 0.45 | 6064.07 | 6125.63 | 6064.07 | 0 |
| 1742232600 | 6060.11 | 62.95 | 1.05 | 6002.1 | 6062.35 | 6001.72 | 0 |
| 1741973400 | 5997.16 | 112.45 | 1.91 | 5892.95 | 6005.57 | 5871.81 | 0 |
| 1741887000 | 5884.71 | -58.44 | -0.98 | 5940.89 | 5951.33 | 5881.26 | 0 |
| 1741800600 | 5943.15 | 87.34 | 1.49 | 5885.33 | 5972.66 | 5883.54 | 0 |
| 1741714200 | 5855.81 | -109.02 | -1.83 | 5952.2299 | 5968.59 | 5842.53 | 0 |
| 1741627800 | 5964.83 | -107.14 | -1.76 | 6128.1899 | 6146.9 | 5964.43 | 0 |
| 1741368600 | 6071.97 | -84.97 | -1.38 | 6136.05 | 6136.05 | 6058.06 | 0 |
| 1741282200 | 6156.9399 | 36.03 | 0.59 | 6148.96 | 6214.29 | 6130.43 | 0 |
| 1741195800 | 6120.91 | 62.02 | 1.02 | 6042.1899 | 6154.47 | 6042.1899 | 0 |
| 1741109400 | 6058.89 | -231.6 | -3.68 | 6229.63 | 6229.63 | 6020.59 | 0 |
| 1741023000 | 6290.49 | 66.05 | 1.06 | 6262.18 | 6322.81 | 6245.4799 | 0 |
| 1740763800 | 6224.4399 | -64.06 | -1.02 | 6238.72 | 6238.72 | 6175.53 | 0 |
| 1740677400 | 6288.5 | -15.8 | -0.25 | 6291.75 | 6297.67 | 6231.31 | 0 |
| 1740591000 | 6304.3 | 82.07 | 1.32 | 6232.13 | 6314.68 | 6231.92 | 0 |
| 1740504600 | 6222.2299 | -47.75 | -0.76 | 6256.43 | 6277.37 | 6193.22 | 0 |
| 1740418200 | 6269.9799 | -72.88 | -1.15 | 6289.1899 | 6307.91 | 6220.88 | 0 |
| 1740159000 | 6342.86 | -2.63 | -0.04 | 6354.55 | 6378.02 | 6332.74 | 0 |
| 1740072600 | 6345.49 | -84.99 | -1.32 | 6423.12 | 6453.36 | 6339.26 | 0 |
| 1739986200 | 6430.4799 | -16.24 | -0.25 | 6457.07 | 6478.5 | 6408.14 | 0 |
| 1739899800 | 6446.72 | 50.49 | 0.79 | 6403.61 | 6449.04 | 6396.9 | 0 |
| 1739813400 | 6396.2299 | 12.21 | 0.19 | 6395.11 | 6411.57 | 6395.11 | 0 |
| 1739554200 | 6384.02 | 5.95 | 0.09 | 6384.5 | 6401.58 | 6374.54 | 0 |
| 1739467800 | 6378.07 | 19.73 | 0.31 | 6364.9399 | 6404.41 | 6364.9399 | 0 |
| 1739381400 | 6358.34 | -2.45 | -0.04 | 6362.92 | 6392.64 | 6353.74 | 0 |
| 1739295000 | 6360.79 | 18.45 | 0.29 | 6354.18 | 6372.4 | 6349.81 | 0 |
| 1739208600 | 6342.34 | -6.19 | -0.10 | 6337.67 | 6366.4799 | 6337.24 | 0 |
| 1738949400 | 6348.53 | 35.32 | 0.56 | 6318.32 | 6368.74 | 6318.32 | 0 |
| 1738863000 | 6313.21 | 101.12 | 1.63 | 6237.01 | 6325.63 | 6237.01 | 0 |
| 1738776600 | 6212.09 | 4.92 | 0.08 | 6210.34 | 6216.06 | 6169.6 | 0 |
| 1738690200 | 6207.17 | 68.79 | 1.12 | 6138.38 | 6225.03 | 6135.54 | 0 |
| 1738603800 | 6138.38 | -50.95 | -0.82 | 6214.13 | 6214.13 | 6083.68 | 0 |
| 1738344600 | 6189.33 | 32 | 0.52 | 6167.55 | 6204.25 | 6167.55 | 0 |
| 1738258200 | 6157.33 | -50.48 | -0.81 | 6196.82 | 6215.05 | 6150.34 | 0 |
| 1738171800 | 6207.81 | 6.02 | 0.10 | 6207.79 | 6225.91 | 6203.95 | 0 |
| 1738085400 | 6201.79 | 88.39 | 1.45 | 6139.97 | 6210.9399 | 6139.97 | 0 |
| 1737999000 | 6113.4 | -51.41 | -0.83 | 6165.01 | 6165.85 | 6103.13 | 0 |
| 1737739800 | 6164.81 | -5.28 | -0.09 | 6175.89 | 6197.42 | 6155.32 | 0 |
| 1737653400 | 6170.09 | 36.99 | 0.60 | 6138.79 | 6175.35 | 6138.79 | 0 |
| 1737567000 | 6133.1 | 74.52 | 1.23 | 6075.93 | 6133.9799 | 6073.83 | 0 |
| 1737480600 | 6058.58 | 19.73 | 0.33 | 6041.79 | 6064.9 | 6033.9399 | 0 |
| 1737394200 | 6038.85 | -4.34 | -0.07 | 6033.37 | 6049.49 | 6029.54 | 0 |
| 1737135000 | 6043.1899 | 56.65 | 0.95 | 5983.83 | 6044.51 | 5983.83 | 0 |
| 1737048600 | 5986.54 | 25.76 | 0.43 | 5957.51 | 6001.2 | 5956.37 | 0 |
| 1736962200 | 5960.78 | 120.14 | 2.06 | 5852.38 | 5967.33 | 5852.38 | 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
