Premium
Euronext World Invest In France 40 GR (WIFRG)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -201.59 | -1.99174806299 | 10121.26 | 10150.88 | 9653.22 | 0 | 0 | IX |
| 4 | -171.95 | -1.70388896926 | 10091.62 | 10413.49 | 9653.22 | 0 | 0 | IX |
| 12 | 10.34 | 0.104346106144 | 9909.33 | 10413.49 | 9501.05 | 0 | 0 | IX |
| 26 | 1761.92 | 21.5981122246 | 8157.75 | 10413.49 | 8004.05 | 0 | 0 | IX |
| 52 | 1809.49 | 22.3113420417 | 8110.18 | 10413.49 | 7540.49 | 0 | 0 | IX |
| 156 | 1809.49 | 22.3113420417 | 8110.18 | 10413.49 | 7540.49 | 0 | 0 | IX |
| 260 | 1809.49 | 22.3113420417 | 8110.18 | 10413.49 | 7540.49 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 9786.11 | -134.08 | -1.35 | 9771.65 | 9827.09 | 9700.7099 | 0 |
| 1740677400 | 9920.19 | 53.09 | 0.54 | 9845.72 | 9945.3799 | 9805.02 | 0 |
| 1740591000 | 9867.1 | 140.16 | 1.44 | 9759.69 | 9906.23 | 9748.27 | 0 |
| 1740504600 | 9726.94 | -153.63 | -1.55 | 9838.53 | 9842.27 | 9653.22 | 0 |
| 1740418200 | 9880.57 | -183.9 | -1.83 | 9906.98 | 9961.4 | 9766.03 | 0 |
| 1740159000 | 10064.47 | -28.66 | -0.28 | 10121.26 | 10150.88 | 10063.9 | 0 |
| 1740072600 | 10093.13 | -275.13 | -2.65 | 10343.59 | 10350.86 | 10082.7 | 0 |
| 1739986200 | 10368.26 | 8.81 | 0.09 | 10393.01 | 10413.49 | 10320.49 | 0 |
| 1739899800 | 10359.45 | 97.94 | 0.95 | 10280.87 | 10365.57 | 10277.61 | 0 |
| 1739813400 | 10261.51 | 45.57 | 0.45 | 10251.22 | 10274.34 | 10249.32 | 0 |
| 1739554200 | 10215.94 | -16.24 | -0.16 | 10252.58 | 10253.28 | 10204.83 | 0 |
| 1739467800 | 10232.18 | 20.44 | 0.20 | 10208.23 | 10297.68 | 10208.23 | 0 |
| 1739381400 | 10211.74 | -60.19 | -0.59 | 10268.87 | 10320.39 | 10200.69 | 0 |
| 1739295000 | 10271.93 | -22.99 | -0.22 | 10333.82 | 10337.47 | 10247.71 | 0 |
| 1739208600 | 10294.92 | -29.3 | -0.28 | 10290.39 | 10348.29 | 10274.02 | 0 |
| 1738949400 | 10324.22 | 45.08 | 0.44 | 10288.76 | 10344.1 | 10274.01 | 0 |
| 1738863000 | 10279.14 | 116.99 | 1.15 | 10236.82 | 10294.07 | 10234.88 | 0 |
| 1738776600 | 10162.15 | 25.71 | 0.25 | 10145.9 | 10174.15 | 10086.88 | 0 |
| 1738690200 | 10136.44 | 30.9 | 0.31 | 10094.87 | 10190.03 | 10049.82 | 0 |
| 1738603800 | 10105.54 | -32.81 | -0.32 | 10222.12 | 10222.12 | 9988.53 | 0 |
| 1738344600 | 10138.35 | 78.3 | 0.78 | 10091.62 | 10177.65 | 10090.64 | 0 |
| 1738258200 | 10060.05 | -123.73 | -1.21 | 10147.56 | 10179.99 | 10030.58 | 0 |
| 1738171800 | 10183.78 | 7.75 | 0.08 | 10196.5 | 10230.15 | 10175.27 | 0 |
| 1738085400 | 10176.03 | 184.55 | 1.85 | 10068.45 | 10194.99 | 10055.32 | 0 |
| 1737999000 | 9991.48 | -156.87 | -1.55 | 10158.94 | 10159.13 | 9934.34 | 0 |
| 1737739800 | 10148.35 | -17.96 | -0.18 | 10173.65 | 10177.8 | 10122.93 | 0 |
| 1737653400 | 10166.31 | 214.76 | 2.16 | 10126.31 | 10183.86 | 10112.17 | 0 |
| 1737567000 | 9951.55 | 0 | 0.00 | 9951.55 | 9951.55 | 9951.55 | 0 |
| 1737480600 | 9951.55 | 57.09 | 0.58 | 9898.6299 | 9969.11 | 9878.41 | 0 |
| 1737394200 | 9894.4599 | -83.17 | -0.83 | 9941.65 | 9952.52 | 9853.05 | 0 |
| 1737135000 | 9977.6299 | 112.09 | 1.14 | 9856.61 | 9981.56 | 9845.04 | 0 |
| 1737048600 | 9865.54 | 46.27 | 0.47 | 9815.49 | 9888.95 | 9815.1 | 0 |
| 1736962200 | 9819.27 | 235.72 | 2.46 | 9620.97 | 9829.36 | 9596.3 | 0 |
| 1736875800 | 9583.55 | 20.67 | 0.22 | 9583.77 | 9658.76 | 9558 | 0 |
| 1736789400 | 9562.8799 | -24.76 | -0.26 | 9610.4599 | 9628.92 | 9542.37 | 0 |
| 1736530200 | 9587.64 | -167.79 | -1.72 | 9750.47 | 9811.7099 | 9571.85 | 0 |
| 1736443800 | 9755.43 | 73.42 | 0.76 | 9754.33 | 9758.17 | 9730.51 | 0 |
| 1736357400 | 9682.01 | -16.03 | -0.17 | 9703.7 | 9750.48 | 9667.7099 | 0 |
| 1736271000 | 9698.04 | -73.48 | -0.75 | 9678.4 | 9760.01 | 9659.09 | 0 |
| 1736184600 | 9771.52 | 47.75 | 0.49 | 9745.37 | 9795.02 | 9661.34 | 0 |
| 1735925400 | 9723.77 | 24.67 | 0.25 | 9681.89 | 9750.92 | 9659.19 | 0 |
| 1735839000 | 9699.1 | 68.9 | 0.72 | 9631.03 | 9768.76 | 9621.89 | 0 |
| 1735666200 | 9630.2 | -12.77 | -0.13 | 9600.33 | 9673.54 | 9591.62 | 0 |
| 1735579800 | 9642.97 | 5.68 | 0.06 | 9677.89 | 9717.6 | 9538.89 | 0 |
| 1735320600 | 9637.29 | -144.26 | -1.47 | 9770.4599 | 9780.59 | 9629.5 | 0 |
| 1735061400 | 9781.55 | 137.98 | 1.43 | 9695.4 | 9786.39 | 9680.95 | 0 |
| 1734975000 | 9643.57 | -61.56 | -0.63 | 9665.42 | 9684.83 | 9597.1299 | 0 |
| 1734715800 | 9705.1299 | 98.79 | 1.03 | 9572.5 | 9706.4 | 9501.05 | 0 |
| 1734629400 | 9606.34 | -168.52 | -1.72 | 9530.48 | 9674.7099 | 9501.16 | 0 |
| 1734543000 | 9774.86 | 23.45 | 0.24 | 9757.36 | 9788.51 | 9737.61 | 0 |
| 1734456600 | 9751.41 | -23.94 | -0.24 | 9819.98 | 9834.04 | 9735.85 | 0 |
| 1734370200 | 9775.35 | -25.99 | -0.27 | 9821.69 | 9832.23 | 9767.92 | 0 |
| 1734111000 | 9801.34 | -88.38 | -0.89 | 9902.74 | 9904.51 | 9801.11 | 0 |
| 1734024600 | 9889.72 | -0.21 | -0.00 | 9872.98 | 9928.82 | 9863.37 | 0 |
| 1733938200 | 9889.93 | 23.51 | 0.24 | 9839.37 | 9895.47 | 9801.28 | 0 |
| 1733851800 | 9866.42 | -17.53 | -0.18 | 9875.23 | 9905.08 | 9818.62 | 0 |
| 1733765400 | 9883.95 | -74.03 | -0.74 | 9957.4599 | 9978.7099 | 9842.59 | 0 |
| 1733506200 | 9957.98 | 14.99 | 0.15 | 9909.33 | 9981.36 | 9874.1299 | 0 |
| 1733419800 | 9942.99 | 36.98 | 0.37 | 9937.17 | 9954.86 | 9890.1299 | 0 |
| 1733333400 | 9906.01 | 90.85 | 0.93 | 9840.1 | 9963.76 | 9839.11 | 0 |
| 1733247000 | 9815.16 | -49.39 | -0.50 | 9863.51 | 9863.78 | 9807.36 | 0 |
| 1733160600 | 9864.55 | 1.33 | 0.01 | 9870.34 | 9901.79 | 9847.8799 | 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
