Premium
SBF 120 Net TR (PX4NR)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 282.65 | 2.17598494787 | 12989.52 | 13323.29 | 12925.73 | 0 | 0 | IX |
| 4 | 783.34 | 6.27232494957 | 12488.83 | 13323.29 | 12463.06 | 0 | 0 | IX |
| 12 | 1474.06 | 12.4940350615 | 11798.11 | 13323.29 | 11652.86 | 0 | 0 | IX |
| 26 | 1350.37 | 11.3268969451 | 11921.8 | 13323.29 | 11619.67 | 0 | 0 | IX |
| 52 | 1131.42 | 9.31919362478 | 12140.75 | 13323.29 | 11438.23 | 0 | 0 | IX |
| 156 | 2608.53 | 24.4619098169 | 10663.64 | 13323.29 | 8872 | 0 | 0 | IX |
| 260 | 3920.97 | 41.9301266148 | 9351.2 | 13323.29 | 5551.33 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 13272.17 | 25.05 | 0.19 | 13243.82 | 13323.29 | 13233.49 | 0 |
| 1739467800 | 13247.12 | 208.44 | 1.60 | 13183.1 | 13265.32 | 13135.1 | 0 |
| 1739381400 | 13038.68 | 0 | 0.00 | 13038.68 | 13038.68 | 13038.68 | 0 |
| 1739295000 | 13038.68 | 36.62 | 0.28 | 13028.92 | 13048.69 | 12985.05 | 0 |
| 1739208600 | 13002.06 | 55.25 | 0.43 | 12955.91 | 13013.85 | 12945.63 | 0 |
| 1738949400 | 12946.81 | -54.55 | -0.42 | 12989.52 | 13035.11 | 12920.66 | 0 |
| 1738863000 | 13001.36 | 178.52 | 1.39 | 12865.12 | 13028.03 | 12846.31 | 0 |
| 1738776600 | 12822.84 | -21.26 | -0.17 | 12817.19 | 12833.67 | 12767.63 | 0 |
| 1738690200 | 12844.1 | 83.78 | 0.66 | 12788.4 | 12856.36 | 12686.72 | 0 |
| 1738603800 | 12760.32 | -153.51 | -1.19 | 12641.8 | 12791.16 | 12640.58 | 0 |
| 1738344600 | 12913.83 | 14.94 | 0.12 | 12917.91 | 12983.14 | 12882.09 | 0 |
| 1738258200 | 12898.89 | 116.47 | 0.91 | 12831.96 | 12916.03 | 12810.42 | 0 |
| 1738171800 | 12782.42 | -42.66 | -0.33 | 12794.99 | 12817.16 | 12747.05 | 0 |
| 1738085400 | 12825.08 | -5.19 | -0.04 | 12825.39 | 12916.33 | 12794.54 | 0 |
| 1737999000 | 12830.27 | -27.13 | -0.21 | 12772.17 | 12864.93 | 12729.45 | 0 |
| 1737739800 | 12857.4 | 53.29 | 0.42 | 12907.77 | 12958.71 | 12821.85 | 0 |
| 1737653400 | 12804.11 | 80.5 | 0.63 | 12744.51 | 12811.18 | 12708.95 | 0 |
| 1737567000 | 12723.61 | 95.16 | 0.75 | 12646.77 | 12782.49 | 12629.28 | 0 |
| 1737480600 | 12628.45 | 57.48 | 0.46 | 12548.52 | 12634.06 | 12548.52 | 0 |
| 1737394200 | 12570.97 | 39.62 | 0.32 | 12552.66 | 12620.78 | 12526.23 | 0 |
| 1737135000 | 12531.35 | 121 | 0.97 | 12488.83 | 12563.84 | 12463.06 | 0 |
| 1737048600 | 12410.35 | 237.49 | 1.95 | 12347.89 | 12410.35 | 12307.28 | 0 |
| 1736962200 | 12172.86 | 92.3 | 0.76 | 12123.21 | 12234.07 | 12076.53 | 0 |
| 1736875800 | 12080.56 | 26.16 | 0.22 | 12173.67 | 12199.02 | 12080.56 | 0 |
| 1736789400 | 12054.4 | -35.49 | -0.29 | 12058.14 | 12077.58 | 11965.49 | 0 |
| 1736530200 | 12089.89 | -100.1 | -0.82 | 12195.39 | 12235.18 | 12070.94 | 0 |
| 1736443800 | 12189.99 | 57.03 | 0.47 | 12084.71 | 12212.45 | 12069.16 | 0 |
| 1736357400 | 12132.96 | -61.8 | -0.51 | 12192.95 | 12206.2 | 12045.48 | 0 |
| 1736271000 | 12194.76 | 57.83 | 0.48 | 12121.94 | 12240.51 | 12085.2 | 0 |
| 1736184600 | 12136.93 | 259.84 | 2.19 | 11927.33 | 12154.67 | 11916.3 | 0 |
| 1735925400 | 11877.09 | -174.77 | -1.45 | 12041.02 | 12042.52 | 11860.19 | 0 |
| 1735839000 | 12051.86 | 29.95 | 0.25 | 12024.69 | 12063.34 | 11885.72 | 0 |
| 1735666200 | 12021.91 | 110.95 | 0.93 | 11873.46 | 12023.35 | 11869.79 | 0 |
| 1735579800 | 11910.96 | -64.93 | -0.54 | 11929.53 | 12003.06 | 11887.98 | 0 |
| 1735320600 | 11975.89 | 117.58 | 0.99 | 11871.44 | 11975.89 | 11855.03 | 0 |
| 1735061400 | 11858.31 | 17.38 | 0.15 | 11879.3 | 11913.71 | 11858.31 | 0 |
| 1734975000 | 11840.93 | -2.45 | -0.02 | 11818.39 | 11871.21 | 11775.49 | 0 |
| 1734715800 | 11843.38 | -27.97 | -0.24 | 11789.89 | 11866.78 | 11713.27 | 0 |
| 1734629400 | 11871.35 | -147.41 | -1.23 | 11861.56 | 11925.71 | 11820.33 | 0 |
| 1734543000 | 12018.76 | 31.83 | 0.27 | 12011.36 | 12039.92 | 11980.89 | 0 |
| 1734456600 | 11986.93 | 6.49 | 0.05 | 11923 | 12013.82 | 11915.04 | 0 |
| 1734370200 | 11980.44 | -87.2 | -0.72 | 12025.74 | 12044.79 | 11950.3 | 0 |
| 1734111000 | 12067.64 | -20.67 | -0.17 | 12072.04 | 12149.8 | 12035.66 | 0 |
| 1734024600 | 12088.31 | -6.35 | -0.05 | 12143.05 | 12144.25 | 12075.65 | 0 |
| 1733938200 | 12094.66 | 41.36 | 0.34 | 12014.67 | 12117.58 | 12007.21 | 0 |
| 1733851800 | 12053.3 | -121.82 | -1.00 | 12134.22 | 12144.21 | 12038.07 | 0 |
| 1733765400 | 12175.12 | 81.5 | 0.67 | 12176.99 | 12221.7 | 12122.82 | 0 |
| 1733506200 | 12093.62 | 152.13 | 1.27 | 11950.84 | 12119.3 | 11950.8 | 0 |
| 1733419800 | 11941.49 | 55.38 | 0.47 | 11884.55 | 11969.12 | 11879.29 | 0 |
| 1733333400 | 11886.11 | 85.11 | 0.72 | 11833.95 | 11915.31 | 11822.99 | 0 |
| 1733247000 | 11801 | 26.64 | 0.23 | 11814.89 | 11905.15 | 11761.27 | 0 |
| 1733160600 | 11774.36 | -8.73 | -0.07 | 11676.1 | 11841.37 | 11658.03 | 0 |
| 1732901400 | 11783.09 | 82.31 | 0.70 | 11685.28 | 11791.56 | 11674.61 | 0 |
| 1732815000 | 11700.78 | 59.61 | 0.51 | 11686.5 | 11743.58 | 11673.12 | 0 |
| 1732728600 | 11641.17 | -81.23 | -0.69 | 11626.04 | 11661.09 | 11559.14 | 0 |
| 1732642200 | 11722.4 | -103.82 | -0.88 | 11737.5 | 11821.41 | 11709.37 | 0 |
| 1732555800 | 11826.22 | 12.44 | 0.11 | 11928.95 | 11930.78 | 11790 | 0 |
| 1732296600 | 11813.78 | 68.75 | 0.59 | 11798.11 | 11838.24 | 11652.86 | 0 |
| 1732210200 | 11745.03 | 17.88 | 0.15 | 11721.64 | 11760.87 | 11619.67 | 0 |
| 1732123800 | 11727.15 | -52.99 | -0.45 | 11836.67 | 11857.74 | 11710.57 | 0 |
| 1732037400 | 11780.14 | -81.11 | -0.68 | 11893.94 | 11900.42 | 11629.04 | 0 |
| 1731951000 | 11861.25 | 11.59 | 0.10 | 11868.51 | 11884.49 | 11792.49 | 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
