Premium
Euronext Top 30 France Germany Industrials EW (FGINP)
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 | 261.11 | 7.91501461084 | 3298.92 | 3567.73 | 3274.06 | 0 | 0 | IX |
| 4 | 500.31 | 16.3514962153 | 3059.72 | 3567.73 | 3043.13 | 0 | 0 | IX |
| 12 | 590.09 | 19.8687515573 | 2969.94 | 3567.73 | 2858.84 | 0 | 0 | IX |
| 26 | 739.58 | 26.222056764 | 2820.45 | 3567.73 | 2760.12 | 0 | 0 | IX |
| 52 | 680.97 | 23.6525115836 | 2879.06 | 3567.73 | 2657.09 | 0 | 0 | IX |
| 156 | 1133.25 | 46.6976817017 | 2426.78 | 3567.73 | 2076.15 | 0 | 0 | IX |
| 260 | 1240.52 | 53.4819854193 | 2319.51 | 3567.73 | 1421.46 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 3349 | -89.83 | -2.61 | 3415.7 | 3435.35 | 3335.71 | 0 |
| 1741023000 | 3438.83 | 127.41 | 3.85 | 3393.16 | 3475.55 | 3383.85 | 0 |
| 1740763800 | 3311.42 | -2.7 | -0.08 | 3290.9699 | 3311.42 | 3274.06 | 0 |
| 1740677400 | 3314.12 | -4.39 | -0.13 | 3310.57 | 3324.09 | 3289.03 | 0 |
| 1740591000 | 3318.51 | 44.94 | 1.37 | 3298.92 | 3331.01 | 3286.46 | 0 |
| 1740504600 | 3273.57 | 11.13 | 0.34 | 3261.38 | 3295.61 | 3261.07 | 0 |
| 1740418200 | 3262.44 | 16.39 | 0.50 | 3263.88 | 3278.6 | 3241.31 | 0 |
| 1740159000 | 3246.05 | 0.24 | 0.01 | 3260.77 | 3269.12 | 3235.54 | 0 |
| 1740072600 | 3245.81 | -20.46 | -0.63 | 3278.01 | 3292.28 | 3240.66 | 0 |
| 1739986200 | 3266.27 | -45.21 | -1.37 | 3310.1 | 3319.64 | 3262.12 | 0 |
| 1739899800 | 3311.48 | 21.88 | 0.67 | 3308.84 | 3319.6 | 3279.98 | 0 |
| 1739813400 | 3289.6 | 70.31 | 2.18 | 3244.01 | 3295.41 | 3238.29 | 0 |
| 1739554200 | 3219.29 | 18.16 | 0.57 | 3188.45 | 3227.98 | 3183.96 | 0 |
| 1739467800 | 3201.13 | 69.53 | 2.22 | 3176.7199 | 3205.4 | 3166.77 | 0 |
| 1739381400 | 3131.6 | 0.33 | 0.01 | 3133.29 | 3148.48 | 3115.18 | 0 |
| 1739295000 | 3131.27 | 11.2 | 0.36 | 3121.01 | 3133.35 | 3118.41 | 0 |
| 1739208600 | 3120.07 | 24.25 | 0.78 | 3099.16 | 3122.38 | 3095.2199 | 0 |
| 1738949400 | 3095.82 | -2.43 | -0.08 | 3114.85 | 3122.3 | 3093.11 | 0 |
| 1738863000 | 3098.25 | 37.84 | 1.24 | 3081.03 | 3102.66 | 3066.76 | 0 |
| 1738776600 | 3060.41 | -7.09 | -0.23 | 3059.7199 | 3060.41 | 3043.13 | 0 |
| 1738690200 | 3067.5 | 7.98 | 0.26 | 3066.36 | 3070.16 | 3029.94 | 0 |
| 1738603800 | 3059.52 | -43.99 | -1.42 | 3026.84 | 3062.98 | 3018.15 | 0 |
| 1738344600 | 3103.51 | 8.83 | 0.29 | 3099.67 | 3117.2399 | 3089.2399 | 0 |
| 1738258200 | 3094.68 | 38.96 | 1.27 | 3067.44 | 3102.35 | 3067.44 | 0 |
| 1738171800 | 3055.7199 | 7.76 | 0.25 | 3072.21 | 3076.96 | 3049.17 | 0 |
| 1738085400 | 3047.96 | 9.58 | 0.32 | 3041.75 | 3066.62 | 3029.83 | 0 |
| 1737999000 | 3038.38 | -17.12 | -0.56 | 3021.43 | 3051.87 | 3005.17 | 0 |
| 1737739800 | 3055.5 | 21.45 | 0.71 | 3073.55 | 3087.83 | 3051.77 | 0 |
| 1737653400 | 3034.05 | 0 | 0.00 | 3034.05 | 3034.05 | 3034.05 | 0 |
| 1737567000 | 3034.05 | 0 | 0.00 | 3034.05 | 3034.05 | 3034.05 | 0 |
| 1737480600 | 3034.05 | 10.44 | 0.35 | 3012.98 | 3034.18 | 3011.13 | 0 |
| 1737394200 | 3023.61 | 11.08 | 0.37 | 3020.23 | 3035.42 | 3011.27 | 0 |
| 1737135000 | 3012.53 | 44.92 | 1.51 | 2987.68 | 3015.76 | 2985.79 | 0 |
| 1737048600 | 2967.61 | 16.44 | 0.56 | 2966.7 | 2967.61 | 2939.31 | 0 |
| 1736962200 | 2951.17 | 41.04 | 1.41 | 2925.4899 | 2956.93 | 2921.4 | 0 |
| 1736875800 | 2910.13 | 16.13 | 0.56 | 2926.95 | 2934.1 | 2910.13 | 0 |
| 1736789400 | 2894 | -23.59 | -0.81 | 2911.05 | 2915.7 | 2878.48 | 0 |
| 1736530200 | 2917.59 | -39.64 | -1.34 | 2960.94 | 2963.69 | 2917.59 | 0 |
| 1736443800 | 2957.23 | 16.41 | 0.56 | 2931.38 | 2960.3 | 2927.68 | 0 |
| 1736357400 | 2940.82 | 1.68 | 0.06 | 2943.14 | 2961.77 | 2921.48 | 0 |
| 1736271000 | 2939.14 | -1.95 | -0.07 | 2938.08 | 2956.9 | 2923.92 | 0 |
| 1736184600 | 2941.09 | 46.66 | 1.61 | 2910.73 | 2951.36 | 2894.52 | 0 |
| 1735925400 | 2894.43 | -27.44 | -0.94 | 2920.19 | 2921.31 | 2888.94 | 0 |
| 1735839000 | 2921.87 | 0.88 | 0.03 | 2927.31 | 2937.38 | 2897.7199 | 0 |
| 1735666200 | 2920.9899 | 17.32 | 0.60 | 2920.9899 | 2920.9899 | 2920.9899 | 0 |
| 1735579800 | 2903.67 | -9.82 | -0.34 | 2904.58 | 2917.98 | 2897.71 | 0 |
| 1735320600 | 2913.4899 | 25.31 | 0.88 | 2892.05 | 2913.73 | 2889.39 | 0 |
| 1735061400 | 2888.18 | 0.04 | 0.00 | 2888.18 | 2888.18 | 2888.18 | 0 |
| 1734975000 | 2888.14 | -2.02 | -0.07 | 2884.07 | 2897.15 | 2874.55 | 0 |
| 1734715800 | 2890.16 | -13.59 | -0.47 | 2878.88 | 2896.45 | 2858.84 | 0 |
| 1734629400 | 2903.75 | -40.01 | -1.36 | 2900.69 | 2920.61 | 2900.21 | 0 |
| 1734543000 | 2943.76 | 1.53 | 0.05 | 2941.38 | 2955.06 | 2936.16 | 0 |
| 1734456600 | 2942.23 | -14.01 | -0.47 | 2951.45 | 2959.9699 | 2942.23 | 0 |
| 1734370200 | 2956.2399 | -13.51 | -0.45 | 2963.5 | 2969.34 | 2943.55 | 0 |
| 1734111000 | 2969.75 | -15.23 | -0.51 | 2985.18 | 3000.31 | 2965.88 | 0 |
| 1734024600 | 2984.98 | -13.9 | -0.46 | 3012.5 | 3012.5 | 2980.2199 | 0 |
| 1733938200 | 2998.88 | 21.62 | 0.73 | 2969.94 | 3000.14 | 2962.82 | 0 |
| 1733851800 | 2977.26 | 0 | 0.00 | 2977.26 | 2977.26 | 2977.26 | 0 |
| 1733765400 | 2977.26 | -22.95 | -0.76 | 3013.01 | 3013.53 | 2976.03 | 0 |
| 1733506200 | 3000.21 | 12.99 | 0.43 | 2988.16 | 3008.05 | 2983.51 | 0 |
| 1733419800 | 2987.2199 | 30.59 | 1.03 | 2950.66 | 2990.57 | 2949.94 | 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
