Premium
FTSE Renaissance EMEA IPO Capped (IPOSEC)
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 | 6.35 | 4.21087533156 | 150.8 | 157.88 | 150.8 | 0 | 0 | IX |
| 4 | 6.14 | 4.06595589696 | 151.01 | 157.88 | 148.87 | 0 | 0 | IX |
| 12 | 8.07 | 5.41320096592 | 149.08 | 157.88 | 144.78 | 0 | 0 | IX |
| 26 | 5.72 | 3.77732285544 | 151.43 | 157.88 | 136.83 | 0 | 0 | IX |
| 52 | -0.04 | -0.0254469113811 | 157.19 | 160.81 | 136.83 | 0 | 0 | IX |
| 156 | -4.57 | -2.82587187732 | 161.72 | 161.72 | 122.67 | 0 | 0 | IX |
| 260 | -4.57 | -2.82587187732 | 161.72 | 161.72 | 122.67 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783355400 | 156.34 | -0.29 | -0.19 | 156.38 | 157.66 | 156.09 | 0 |
| 1783096200 | 156.63 | 0.43 | 0.28 | 156.22999 | 156.84 | 155.91 | 0 |
| 1783009800 | 156.19999 | 2.35 | 1.53 | 153.84 | 156.74 | 153.82 | 0 |
| 1782923400 | 153.85 | 1.8 | 1.18 | 151.79 | 154.03 | 151.31 | 0 |
| 1782837000 | 152.05 | 1 | 0.66 | 150.8 | 152.15 | 150.8 | 0 |
| 1782750600 | 151.05 | 0.88 | 0.59 | 150.05 | 151.38 | 149.93 | 0 |
| 1782491400 | 150.16999 | 0.72 | 0.48 | 149.41999 | 150.18 | 148.87 | 0 |
| 1782405000 | 149.44999 | -0.95 | -0.63 | 150.63 | 150.8 | 149.44999 | 0 |
| 1782318600 | 150.4 | -0.74 | -0.49 | 151 | 151.1 | 149.75 | 0 |
| 1782232200 | 151.13999 | -1.59 | -1.04 | 152.51 | 152.53 | 150.61 | 0 |
| 1782145800 | 152.72999 | -1.28 | -0.83 | 153.72999 | 153.87 | 152.19999 | 0 |
| 1781886600 | 154.01 | 0.53 | 0.35 | 153.05 | 154.01 | 152.82 | 0 |
| 1781800200 | 153.47999 | -0.63 | -0.41 | 153.38999 | 153.65 | 152.63999 | 0 |
| 1781713800 | 154.11 | 0.94 | 0.61 | 153.24 | 154.3 | 153.16 | 0 |
| 1781627400 | 153.16999 | -0.17 | -0.11 | 153.04 | 154.18 | 152.72999 | 0 |
| 1781541000 | 153.34 | 0.71 | 0.47 | 153.25 | 154.63999 | 153.08 | 0 |
| 1781281800 | 152.63 | 1.77 | 1.17 | 151.26 | 153.59 | 151.26 | 0 |
| 1781195400 | 150.86 | -0.67 | -0.44 | 151.47 | 151.91 | 150.44 | 0 |
| 1781109000 | 151.53 | -0.04 | -0.03 | 151.44999 | 152.31 | 150.47 | 0 |
| 1781022600 | 151.57 | 0.62 | 0.41 | 151.01 | 152.63 | 150.76 | 0 |
| 1780936200 | 150.94999 | 0.12 | 0.08 | 150.41 | 151.35 | 149.47 | 0 |
| 1780677000 | 150.83 | -0.49 | -0.32 | 151.22 | 152.29 | 150.69 | 0 |
| 1780590600 | 151.32 | 1.27 | 0.85 | 150 | 151.68 | 150 | 0 |
| 1780504200 | 150.05 | -1.38 | -0.91 | 151.16999 | 151.19999 | 149.82 | 0 |
| 1780417800 | 151.43 | -0.16 | -0.11 | 151.78 | 152.8 | 150.72999 | 0 |
| 1780331400 | 151.59 | -2.23 | -1.45 | 153.99 | 154.36 | 151.19 | 0 |
| 1780072200 | 153.82 | 1.22 | 0.80 | 152.65 | 153.82 | 152.63999 | 0 |
| 1779985800 | 152.6 | 0.84 | 0.55 | 151.55 | 152.88999 | 151.35 | 0 |
| 1779899400 | 151.76 | 0.26 | 0.17 | 151.62 | 152.78 | 151.59 | 0 |
| 1779813000 | 151.5 | 2.42 | 1.62 | 151.43 | 151.94 | 151.11 | 0 |
| 1779467400 | 149.08 | 0.7 | 0.47 | 148.53 | 149.08 | 147.62 | 0 |
| 1779381000 | 148.38 | 0.18 | 0.12 | 148.21 | 149.78 | 148.21 | 0 |
| 1779294600 | 148.19999 | 1.62 | 1.11 | 146.62 | 148.81 | 146.3 | 0 |
| 1779208200 | 146.58 | 0.46 | 0.31 | 146.16999 | 148.27 | 146.16999 | 0 |
| 1779121800 | 146.12 | -0.62 | -0.42 | 146.52 | 146.52 | 144.78 | 0 |
| 1778862600 | 146.74 | -1.59 | -1.07 | 147.8 | 148.13 | 146.31 | 0 |
| 1778776200 | 148.33 | -0.42 | -0.28 | 148.77 | 148.97 | 147.99 | 0 |
| 1778689800 | 148.75 | -1.53 | -1.02 | 150.32 | 150.46 | 148.18 | 0 |
| 1778603400 | 150.28 | -2.61 | -1.71 | 152.71 | 152.72999 | 150.1 | 0 |
| 1778517000 | 152.88999 | 0.21 | 0.14 | 152.41 | 152.88999 | 151.38999 | 0 |
| 1778257800 | 152.68 | -2.81 | -1.81 | 155.06 | 155.08 | 152.68 | 0 |
| 1778171400 | 155.49 | -0.56 | -0.36 | 155.97999 | 157.27 | 155.41 | 0 |
| 1778085000 | 156.05 | 3.43 | 2.25 | 152.88 | 157.22999 | 152.88 | 0 |
| 1777998600 | 152.62 | -1.15 | -0.75 | 152.56 | 153.22 | 151.79 | 0 |
| 1777653000 | 153.77 | 0.48 | 0.31 | 153.27 | 153.91 | 153.22 | 0 |
| 1777566600 | 153.29 | 1.13 | 0.74 | 151.78 | 153.44999 | 150.72999 | 0 |
| 1777480200 | 152.16 | -0.19 | -0.12 | 152.38 | 153.01 | 151.91999 | 0 |
| 1777393800 | 152.35 | -2.07 | -1.34 | 154.12 | 154.19 | 152.35 | 0 |
| 1777307400 | 154.41999 | 1.04 | 0.68 | 153.49 | 154.91 | 153.49 | 0 |
| 1777048200 | 153.38 | -1.01 | -0.65 | 154.06 | 154.19999 | 152.77 | 0 |
| 1776961800 | 154.38999 | 0.33 | 0.21 | 153.91999 | 154.47999 | 153.35 | 0 |
| 1776875400 | 154.06 | -1.38 | -0.89 | 155.38 | 155.53 | 154.06 | 0 |
| 1776789000 | 155.44 | 0.56 | 0.36 | 154.96 | 156.12 | 154.93 | 0 |
| 1776702600 | 154.88 | -1.89 | -1.21 | 156.01 | 156.01 | 154.09 | 0 |
| 1776443400 | 156.77 | 2.93 | 1.90 | 153.88999 | 157.13999 | 153.85 | 0 |
| 1776357000 | 153.84 | 0.49 | 0.32 | 153.43 | 154.3 | 153.29 | 0 |
| 1776270600 | 153.35 | 2.25 | 1.49 | 150.96 | 153.44999 | 150.96 | 0 |
| 1776184200 | 151.1 | 2.46 | 1.66 | 149.08 | 151.21 | 149.08 | 0 |
| 1776097800 | 148.63999 | 0.46 | 0.31 | 147.61 | 148.99 | 146.96 | 0 |
| 1775838600 | 148.18 | 0.51 | 0.35 | 147.78 | 148.71 | 147.6 | 0 |
| 1775752200 | 147.66999 | -1.59 | -1.07 | 148.93 | 148.93 | 147.28 | 0 |
| 1775665800 | 149.26 | 5.24 | 3.64 | 145.25 | 150.57 | 145.25 | 0 |
| 1775579400 | 144.02 | -1.4 | -0.96 | 145.43 | 146.09 | 143.88999 | 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.
