Premium
Euronext World Invest In France 40 Decrement 5 (WIFRD)
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 | 255.85 | 7.55839030068 | 3384.98 | 3665.64 | 3362 | 0 | 0 | IX |
| 4 | -149.56 | -3.94576811357 | 3790.39 | 3824.45 | 3212.93 | 0 | 0 | IX |
| 12 | -727.03 | -16.6449932003 | 4367.86 | 4495.93 | 3212.93 | 0 | 0 | IX |
| 26 | -332.97 | -8.37913332327 | 3973.8 | 4495.93 | 3212.93 | 0 | 0 | IX |
| 52 | -8.77 | -0.240300306883 | 3649.6 | 4495.93 | 3212.93 | 0 | 0 | IX |
| 156 | -8.77 | -0.240300306883 | 3649.6 | 4495.93 | 3212.93 | 0 | 0 | IX |
| 260 | -8.77 | -0.240300306883 | 3649.6 | 4495.93 | 3212.93 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745944200 | 3638.09 | 28.9 | 0.80 | 3640.46 | 3650.19 | 3618.51 | 0 |
| 1745857800 | 3609.19 | -13.44 | -0.37 | 3651.55 | 3665.64 | 3604.41 | 0 |
| 1745598600 | 3622.63 | 21.68 | 0.60 | 3623.95 | 3632.98 | 3599.95 | 0 |
| 1745512200 | 3600.95 | 82 | 2.33 | 3510.6 | 3601 | 3498.24 | 0 |
| 1745425800 | 3518.95 | 97.25 | 2.84 | 3431.81 | 3578.14 | 3421.05 | 0 |
| 1745339400 | 3421.7 | -25.41 | -0.74 | 3384.98 | 3426.64 | 3362 | 0 |
| 1744907400 | 3447.11 | -11.28 | -0.33 | 3425.1 | 3450.62 | 3407.88 | 0 |
| 1744821000 | 3458.39 | -79.43 | -2.25 | 3493.56 | 3499.16 | 3444.23 | 0 |
| 1744734600 | 3537.82 | 84.89 | 2.46 | 3476.29 | 3538.91 | 3465.79 | 0 |
| 1744648200 | 3452.93 | 144.82 | 4.38 | 3409.1 | 3508.95 | 3409.1 | 0 |
| 1744389000 | 3308.11 | 0 | 0.00 | 3308.11 | 3308.11 | 3308.11 | 0 |
| 1744302600 | 3308.11 | 0 | 0.00 | 3308.11 | 3308.11 | 3308.11 | 0 |
| 1744216200 | 3308.11 | -137.05 | -3.98 | 3298.07 | 3337.38 | 3270.93 | 0 |
| 1744129800 | 3445.16 | 103.9 | 3.11 | 3361.27 | 3519.81 | 3361.27 | 0 |
| 1744043400 | 3341.26 | -61.69 | -1.81 | 3356.17 | 3483.97 | 3212.93 | 0 |
| 1743784200 | 3402.95 | -212.07 | -5.87 | 3561.04 | 3577.83 | 3381.96 | 0 |
| 1743697800 | 3615.02 | -209.39 | -5.48 | 3781.76 | 3792.19 | 3548.56 | 0 |
| 1743611400 | 3824.41 | 26.25 | 0.69 | 3810.6 | 3824.45 | 3762.11 | 0 |
| 1743525000 | 3798.16 | 37.48 | 1.00 | 3790.39 | 3817.42 | 3753.02 | 0 |
| 1743438600 | 3760.68 | -18.48 | -0.49 | 3777.62 | 3783.23 | 3699.75 | 0 |
| 1743183000 | 3779.16 | -114.99 | -2.95 | 3894.44 | 3900.84 | 3778.2 | 0 |
| 1743096600 | 3894.15 | -35.42 | -0.90 | 3927.83 | 3927.83 | 3875.34 | 0 |
| 1743010200 | 3929.57 | -34.81 | -0.88 | 3976.71 | 3988.11 | 3924.15 | 0 |
| 1742923800 | 3964.38 | 15.08 | 0.38 | 3961.24 | 3976.73 | 3951.77 | 0 |
| 1742837400 | 3949.3 | 69.25 | 1.78 | 3881.96 | 3956.13 | 3878.88 | 0 |
| 1742578200 | 3880.05 | 7.45 | 0.19 | 3877.79 | 3890.55 | 3832.23 | 0 |
| 1742491800 | 3872.6 | 4.3 | 0.11 | 3883.3 | 3910.1 | 3859.81 | 0 |
| 1742405400 | 3868.3 | 45.05 | 1.18 | 3841.99 | 3882.54 | 3832.85 | 0 |
| 1742319000 | 3823.25 | -31.26 | -0.81 | 3856.06 | 3872.39 | 3816.15 | 0 |
| 1742232600 | 3854.51 | 33.43 | 0.87 | 3826.03 | 3856.03 | 3812.39 | 0 |
| 1741973400 | 3821.08 | 84.06 | 2.25 | 3748.3 | 3827.01 | 3729.32 | 0 |
| 1741887000 | 3737.02 | -54.19 | -1.43 | 3789.87 | 3804.9 | 3733.02 | 0 |
| 1741800600 | 3791.21 | 81.92 | 2.21 | 3737.75 | 3802.47 | 3731.57 | 0 |
| 1741714200 | 3709.29 | -85.58 | -2.26 | 3774.41 | 3781.73 | 3705.5 | 0 |
| 1741627800 | 3794.87 | -65.91 | -1.71 | 3928.59 | 3931.74 | 3794.32 | 0 |
| 1741368600 | 3860.78 | -97.66 | -2.47 | 3930.89 | 3930.89 | 3841.91 | 0 |
| 1741282200 | 3958.44 | -46.15 | -1.15 | 4036.24 | 4047.18 | 3946.62 | 0 |
| 1741195800 | 4004.59 | -47.37 | -1.17 | 4019.05 | 4031.19 | 3979.61 | 0 |
| 1741109400 | 4051.96 | -201.83 | -4.74 | 4175.33 | 4175.7 | 4013.61 | 0 |
| 1741023000 | 4253.79 | 34.43 | 0.82 | 4264.6899 | 4274.7 | 4229.4799 | 0 |
| 1740763800 | 4219.36 | -58.45 | -1.37 | 4213.12 | 4237.03 | 4182.53 | 0 |
| 1740677400 | 4277.81 | 22.31 | 0.52 | 4245.7 | 4288.68 | 4228.14 | 0 |
| 1740591000 | 4255.5 | 59.71 | 1.42 | 4209.17 | 4272.38 | 4204.25 | 0 |
| 1740504600 | 4195.79 | -66.87 | -1.57 | 4243.93 | 4245.55 | 4163.99 | 0 |
| 1740418200 | 4262.66 | -81.14 | -1.87 | 4274.06 | 4297.55 | 4213.2299 | 0 |
| 1740159000 | 4343.8 | -12.97 | -0.30 | 4368.32 | 4381.1 | 4343.56 | 0 |
| 1740072600 | 4356.77 | -119.63 | -2.67 | 4464.91 | 4468.04 | 4352.27 | 0 |
| 1739986200 | 4476.4 | 3.19 | 0.07 | 4487.09 | 4495.93 | 4455.78 | 0 |
| 1739899800 | 4473.21 | 41.4 | 0.93 | 4439.27 | 4475.86 | 4437.86 | 0 |
| 1739813400 | 4431.81 | 17.88 | 0.41 | 4427.36 | 4437.35 | 4426.54 | 0 |
| 1739554200 | 4413.93 | -7.65 | -0.17 | 4429.77 | 4430.07 | 4409.13 | 0 |
| 1739467800 | 4421.58 | 8.23 | 0.19 | 4411.2299 | 4449.89 | 4411.2299 | 0 |
| 1739381400 | 4413.35 | -26.63 | -0.60 | 4438.05 | 4460.31 | 4408.57 | 0 |
| 1739295000 | 4439.9799 | -10.54 | -0.24 | 4466.7299 | 4468.31 | 4429.5 | 0 |
| 1739208600 | 4450.52 | -14.75 | -0.33 | 4448.56 | 4473.6 | 4441.4799 | 0 |
| 1738949400 | 4465.27 | 18.89 | 0.42 | 4449.9399 | 4473.87 | 4443.55 | 0 |
| 1738863000 | 4446.38 | 50.01 | 1.14 | 4428.07 | 4452.84 | 4427.2299 | 0 |
| 1738776600 | 4396.37 | 10.52 | 0.24 | 4389.34 | 4401.56 | 4363.8 | 0 |
| 1738690200 | 4385.85 | 12.77 | 0.29 | 4367.86 | 4409.04 | 4348.37 | 0 |
| 1738603800 | 4373.08 | -16.26 | -0.37 | 4423.55 | 4423.55 | 4322.42 | 0 |
| 1738344600 | 4389.34 | 33.04 | 0.76 | 4369.1 | 4406.36 | 4368.68 | 0 |
| 1738258200 | 4356.3 | -54.29 | -1.23 | 4394.2 | 4408.25 | 4343.54 | 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
