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 | -4.19 | -0.889030341608 | 471.3 | 478.99 | 458.69 | 0 | 0 | IX |
| 4 | -30.53 | -6.13495699703 | 497.64 | 519.36 | 458.69 | 0 | 0 | IX |
| 12 | -8.16 | -1.71691880405 | 475.27 | 520.23 | 427.83 | 0 | 0 | IX |
| 26 | 22.59 | 5.08188607937 | 444.52 | 520.23 | 427.83 | 0 | 0 | IX |
| 52 | 345.02 | 282.59480711 | 122.09 | 520.23 | 119.34 | 0 | 0 | IX |
| 156 | 325.66 | 230.229763167 | 141.45 | 520.23 | 71.57 | 0 | 0 | IX |
| 260 | 325.66 | 230.229763167 | 141.45 | 520.23 | 71.57 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775665800 | 467.44 | 19.57 | 4.37 | 456.59 | 468.29 | 456.31 | 0 |
| 1775579400 | 447.87 | -1.87 | -0.42 | 450.2 | 450.98 | 439.62 | 0 |
| 1775147400 | 449.74 | -5.87 | -1.29 | 443.72 | 455.02 | 435.92 | 0 |
| 1775061000 | 455.61 | 1.44 | 0.32 | 454.13 | 473.81 | 452.81 | 0 |
| 1774974600 | 454.17 | 2.85 | 0.63 | 444.35 | 456.67 | 444.18 | 0 |
| 1774888200 | 451.32 | 5.52 | 1.24 | 442.41 | 452.89 | 442.16 | 0 |
| 1774632600 | 445.8 | -11.24 | -2.46 | 454.93 | 456 | 445.8 | 0 |
| 1774546200 | 457.04 | -4.04 | -0.88 | 461.26 | 463.61 | 454.64 | 0 |
| 1774459800 | 461.08 | 5.24 | 1.15 | 455 | 467.39 | 454.86 | 0 |
| 1774373400 | 455.84 | 7.64 | 1.70 | 456.07 | 462.07 | 447.67 | 0 |
| 1774287000 | 448.2 | 16.75 | 3.88 | 428.95 | 450.77 | 428.57 | 0 |
| 1774027800 | 431.45 | -5.39 | -1.23 | 438 | 439.21 | 427.83 | 0 |
| 1773941400 | 436.84 | -11.79 | -2.63 | 447.48 | 447.9 | 435.71 | 0 |
| 1773855000 | 448.63 | -2.93 | -0.65 | 453.56 | 453.59 | 446.25 | 0 |
| 1773768600 | 451.56 | -7.88 | -1.72 | 459.6 | 464.03 | 450.68 | 0 |
| 1773682200 | 459.44 | -4.28 | -0.92 | 465.06 | 469.48 | 456.29 | 0 |
| 1773423000 | 463.72 | -2.36 | -0.51 | 464.06 | 474.09 | 462.37 | 0 |
| 1773336600 | 466.08 | -7.72 | -1.63 | 475.27 | 475.61 | 463.64 | 0 |
| 1773250200 | 473.8 | -2.86 | -0.60 | 476.49 | 478.7 | 470.52 | 0 |
| 1773163800 | 476.66 | 10.27 | 2.20 | 471.1 | 480.14 | 469.17 | 0 |
| 1773077400 | 466.39 | -23.75 | -4.85 | 485.77 | 485.77 | 464.9 | 0 |
| 1772818200 | 490.14 | -4.33 | -0.88 | 495.6 | 496.54 | 483.47 | 0 |
| 1772731800 | 494.47 | 0.57 | 0.12 | 503.43 | 503.59 | 489.04 | 0 |
| 1772645400 | 493.9 | 12.32 | 2.56 | 480.89 | 495.31 | 480.37 | 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.
