Premium
Euronext Top 30 France Germany Industrials EW (FGINP)
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 | 51.59 | 1.74235209089 | 2960.94 | 3015.76 | 2878.48 | 0 | 0 | IX |
| 4 | 133.65 | 4.6424303896 | 2878.88 | 3015.76 | 2858.84 | 0 | 0 | IX |
| 12 | 144.48 | 5.03756908004 | 2868.05 | 3015.76 | 2825.23 | 0 | 0 | IX |
| 26 | 82.33 | 2.80970582213 | 2930.2 | 3015.76 | 2657.09 | 0 | 0 | IX |
| 52 | 318.29 | 11.8137211236 | 2694.24 | 3136.13 | 2657.09 | 0 | 0 | IX |
| 156 | 143.97 | 5.01889449759 | 2868.56 | 3136.13 | 2076.15 | 0 | 0 | IX |
| 260 | 417.42 | 16.0848673081 | 2595.11 | 3136.13 | 1421.46 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733333400 | 2956.63 | 37.21 | 1.27 | 2931.84 | 2963.46 | 2931.84 | 0 |
| 1733247000 | 2919.42 | -0.43 | -0.01 | 2929.42 | 2947.51 | 2914.9699 | 0 |
| 1733160600 | 2919.85 | 7.87 | 0.27 | 2891.11 | 2938.31 | 2891.11 | 0 |
| 1732901400 | 2911.98 | 18.88 | 0.65 | 2895.9 | 2914.79 | 2891.33 | 0 |
| 1732815000 | 2893.1 | 18.35 | 0.64 | 2869.95 | 2902.91 | 2869.95 | 0 |
| 1732728600 | 2874.75 | 0 | 0.00 | 2874.75 | 2874.75 | 2874.75 | 0 |
| 1732642200 | 2874.75 | -19.53 | -0.67 | 2871.52 | 2892.9699 | 2864.33 | 0 |
| 1732555800 | 2894.28 | 1.99 | 0.07 | 2912.19 | 2912.19 | 2882.42 | 0 |
| 1732296600 | 2892.29 | 5.07 | 0.18 | 2890.85 | 2895.37 | 2849.96 | 0 |
| 1732210200 | 2887.2199 | 1.28 | 0.04 | 2895.55 | 2896.2199 | 2860.63 | 0 |
| 1732123800 | 2885.94 | -7.34 | -0.25 | 2916.38 | 2919.58 | 2884.93 | 0 |
| 1732037400 | 2893.28 | -0.93 | -0.03 | 2902.02 | 2908.65 | 2851.78 | 0 |
| 1731951000 | 2894.21 | 5.93 | 0.21 | 2899.39 | 2904.66 | 2880.7199 | 0 |
| 1731691800 | 2888.28 | 2.89 | 0.10 | 2866.32 | 2910.28 | 2866.32 | 0 |
| 1731605400 | 2885.39 | 28.77 | 1.01 | 2866.62 | 2892.64 | 2853.75 | 0 |
| 1731519000 | 2856.62 | -19.2 | -0.67 | 2860.48 | 2880.44 | 2835.37 | 0 |
| 1731432600 | 2875.82 | -69.22 | -2.35 | 2917.53 | 2922.58 | 2875.06 | 0 |
| 1731346200 | 2945.04 | 46.03 | 1.59 | 2927.76 | 2951.35 | 2927.05 | 0 |
| 1731087000 | 2899.01 | -18.72 | -0.64 | 2926.27 | 2926.27 | 2889.09 | 0 |
| 1731000600 | 2917.73 | 51.99 | 1.81 | 2865.1 | 2922.28 | 2861.02 | 0 |
| 1730914200 | 2865.7399 | -17.12 | -0.59 | 2912.82 | 2945.12 | 2859.2 | 0 |
| 1730827800 | 2882.86 | 40.06 | 1.41 | 2848.06 | 2883.68 | 2839.95 | 0 |
| 1730741400 | 2842.8 | -13.17 | -0.46 | 2849.96 | 2867.7399 | 2839.63 | 0 |
| 1730482200 | 2855.9699 | 18.86 | 0.66 | 2845.94 | 2862.88 | 2845.94 | 0 |
| 1730395800 | 2837.11 | -21.83 | -0.76 | 2845.9699 | 2859.89 | 2825.23 | 0 |
| 1730309400 | 2858.94 | -22.64 | -0.79 | 2882.79 | 2882.79 | 2842.77 | 0 |
| 1730223000 | 2881.58 | -14.08 | -0.49 | 2911.51 | 2925.13 | 2880.76 | 0 |
| 1730136600 | 2895.66 | 17.48 | 0.61 | 2892.05 | 2902.7399 | 2870.2399 | 0 |
| 1729873800 | 2878.18 | 5.21 | 0.18 | 2868.05 | 2891.03 | 2857.7399 | 0 |
| 1729787400 | 2872.9699 | -0.76 | -0.03 | 2879.38 | 2894.02 | 2868.55 | 0 |
| 1729701000 | 2873.73 | -24.05 | -0.83 | 2889.59 | 2904.03 | 2872.77 | 0 |
| 1729614600 | 2897.78 | -24.97 | -0.85 | 2898.78 | 2904.45 | 2877.62 | 0 |
| 1729528200 | 2922.75 | 0 | 0.00 | 2922.75 | 2922.75 | 2922.75 | 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
