Premium
FTSE Renaissance IPO Americas ex US IPO (IPOSAMXUS)
FTSE
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 | -23.45 | -5.90382678751 | 397.2 | 413.3 | 370.17 | 0 | 0 | IX |
| 4 | -57.5 | -13.3333333333 | 431.25 | 454.79 | 368.77 | 0 | 0 | IX |
| 12 | -119.01 | -24.1517168601 | 492.76 | 520.23 | 368.77 | 0 | 0 | IX |
| 26 | -101.01 | -21.2760131435 | 474.76 | 520.23 | 368.77 | 0 | 0 | IX |
| 52 | 181.4 | 94.3072524045 | 192.35 | 520.23 | 191 | 0 | 0 | IX |
| 156 | 232.3 | 164.227642276 | 141.45 | 520.23 | 71.57 | 0 | 0 | IX |
| 260 | 232.3 | 164.227642276 | 141.45 | 520.23 | 71.57 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783528200 | 387.64 | -3.85 | -0.98 | 393.59 | 395 | 384.1 | 0 |
| 1783441800 | 391.49 | -19.23 | -4.68 | 412.11 | 412.13 | 391.29 | 0 |
| 1783355400 | 410.72 | 2.59 | 0.63 | 407.25 | 413.02 | 405.63 | 0 |
| 1783096200 | 408.13 | 10.65 | 2.68 | 405.61 | 408.39 | 405.49 | 0 |
| 1783009800 | 397.48 | -9.53 | -2.34 | 397.2 | 413.3 | 397.15 | 0 |
| 1782923400 | 407.01 | -2.31 | -0.56 | 408.18 | 408.3 | 400.33 | 0 |
| 1782837000 | 409.32 | 24.31 | 6.31 | 389.72 | 410.05 | 389 | 0 |
| 1782750600 | 385.01 | 9.82 | 2.62 | 375.44 | 388.38 | 375.37 | 0 |
| 1782491400 | 375.19 | 1.68 | 0.45 | 376.68 | 380.32 | 371.92 | 0 |
| 1782405000 | 373.51 | -22.3 | -5.63 | 384.29 | 386.89 | 368.77 | 0 |
| 1782318600 | 395.81 | 1.51 | 0.38 | 391.21 | 396.82 | 387.96 | 0 |
| 1782232200 | 394.3 | -5.55 | -1.39 | 396.67 | 397.75 | 384.44 | 0 |
| 1782145800 | 399.85 | 7.35 | 1.87 | 400.32 | 412.86 | 398.76 | 0 |
| 1781886600 | 392.5 | 1.11 | 0.28 | 388.51 | 394.19 | 386.66 | 0 |
| 1781800200 | 391.39 | -9.07 | -2.26 | 391.54 | 395.09 | 387.25 | 0 |
| 1781713800 | 400.46 | 2.35 | 0.59 | 391.43 | 403.34 | 390.83 | 0 |
| 1781627400 | 398.11 | -53.04 | -11.76 | 454.79 | 454.79 | 393.13 | 0 |
| 1781541000 | 451.15 | 5.75 | 1.29 | 444.5 | 453.1 | 444.48 | 0 |
| 1781281800 | 445.4 | 5.34 | 1.21 | 444.52 | 447.78 | 440.38 | 0 |
| 1781195400 | 440.06 | 1.4 | 0.32 | 431.25 | 442.77 | 430.72 | 0 |
| 1781109000 | 438.66 | -1.5 | -0.34 | 441.68 | 442.09 | 434.2 | 0 |
| 1781022600 | 440.16 | -7.88 | -1.76 | 442.57 | 452.44 | 438.77 | 0 |
| 1780936200 | 448.04 | -4.29 | -0.95 | 453.72 | 458.63 | 446.87 | 0 |
| 1780677000 | 452.33 | -16.16 | -3.45 | 467.61 | 467.9 | 450.39 | 0 |
| 1780590600 | 468.49 | -1.15 | -0.24 | 470.21 | 471.57 | 464.77 | 0 |
| 1780504200 | 469.64 | 7.87 | 1.70 | 464.95 | 471.5 | 461.76 | 0 |
| 1780417800 | 461.77 | -3.85 | -0.83 | 461.53 | 463.55 | 458.69 | 0 |
| 1780331400 | 465.62 | 1.1 | 0.24 | 464.52 | 468.04 | 463.11 | 0 |
| 1780072200 | 464.52 | -9.02 | -1.90 | 468.49 | 473.6 | 463.57 | 0 |
| 1779985800 | 473.54 | -3.41 | -0.71 | 471.3 | 478.99 | 467.56 | 0 |
| 1779899400 | 476.95 | -2.86 | -0.60 | 478.46 | 480.23 | 471.43 | 0 |
| 1779813000 | 479.81 | 6.65 | 1.41 | 476.75 | 481.35 | 474.09 | 0 |
| 1779467400 | 473.16 | 0.83 | 0.18 | 474.55 | 478.89 | 472.51 | 0 |
| 1779381000 | 472.33 | -0.14 | -0.03 | 473.64 | 475.62 | 469.99 | 0 |
| 1779294600 | 472.47 | -3.76 | -0.79 | 470.09 | 475.84 | 468.51 | 0 |
| 1779208200 | 476.23 | -3.14 | -0.66 | 479.19 | 480.37 | 467.37 | 0 |
| 1779121800 | 479.37 | -4.08 | -0.84 | 479.37 | 479.79 | 479.22 | 0 |
| 1778862600 | 483.45 | -14.41 | -2.89 | 498.02 | 498.09 | 483.12 | 0 |
| 1778776200 | 497.86 | 5.94 | 1.21 | 497.83 | 500.82 | 495.06 | 0 |
| 1778689800 | 491.92 | -7.97 | -1.59 | 499.84 | 502.44 | 489.01 | 0 |
| 1778603400 | 499.89 | 3.71 | 0.75 | 499.21 | 502.88 | 493.71 | 0 |
| 1778517000 | 496.18 | -19.6 | -3.80 | 513.33 | 515 | 495.77 | 0 |
| 1778257800 | 515.78 | 10.79 | 2.14 | 506.72 | 519.36 | 504.57 | 0 |
| 1778171400 | 504.99 | 12.46 | 2.53 | 497.64 | 506.74 | 497.23 | 0 |
| 1778085000 | 492.53 | -5.86 | -1.18 | 492.24 | 496.53 | 490.57 | 0 |
| 1777998600 | 498.39 | -9.06 | -1.79 | 502.42 | 505.73 | 496.32 | 0 |
| 1777653000 | 507.45 | 2.45 | 0.49 | 507.75 | 509.17 | 504.02 | 0 |
| 1777566600 | 505 | 8.12 | 1.63 | 501.14 | 507.81 | 499.9 | 0 |
| 1777480200 | 496.88 | 1.86 | 0.38 | 495.82 | 497.7 | 491.78 | 0 |
| 1777393800 | 495.02 | -1.79 | -0.36 | 494.99 | 499.33 | 494.8 | 0 |
| 1777307400 | 496.81 | 2.8 | 0.57 | 497.25 | 500.62 | 492.92 | 0 |
| 1777048200 | 494.01 | -2.24 | -0.45 | 492.7 | 500.35 | 492.39 | 0 |
| 1776961800 | 496.25 | -4.06 | -0.81 | 504.92 | 505.19 | 495.86 | 0 |
| 1776875400 | 500.31 | 7.67 | 1.56 | 489.18 | 503.13 | 488.87 | 0 |
| 1776789000 | 492.64 | -21.83 | -4.24 | 519.79999 | 520.23 | 492.29 | 0 |
| 1776702600 | 514.47 | 8.11 | 1.60 | 506.5 | 516.46 | 505.44 | 0 |
| 1776443400 | 506.36 | 12.25 | 2.48 | 493.46 | 509.76 | 492.27 | 0 |
| 1776357000 | 494.11 | 3.68 | 0.75 | 492.76 | 497.82 | 491.13 | 0 |
| 1776270600 | 490.43 | 1.88 | 0.38 | 480.41 | 493.02 | 480.41 | 0 |
| 1776184200 | 488.55 | 2.31 | 0.48 | 487.86 | 492.61 | 484.91 | 0 |
| 1776097800 | 486.24 | 6.56 | 1.37 | 480.24 | 487.37 | 476.28 | 0 |
| 1775838600 | 479.68 | -3.76 | -0.78 | 477.25 | 487.66 | 477.19 | 0 |
| 1775752200 | 483.44 | 16 | 3.42 | 472.21 | 485.24 | 470.62 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
