Premium
FTSE Renaissance Emerging Markets IPO (IPOSEM)
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 | -3.31 | -1.35694666503 | 243.93 | 249.24 | 239.94 | 0 | 0 | IX |
| 4 | -19.09 | -7.35050633399 | 259.71 | 259.89 | 238.52 | 0 | 0 | IX |
| 12 | -11.68 | -4.62940943321 | 252.3 | 264.96 | 235.03 | 0 | 0 | IX |
| 26 | -33.97 | -12.3711715649 | 274.59 | 280.83 | 235.03 | 0 | 0 | IX |
| 52 | -12.54 | -4.953389161 | 253.16 | 312.56 | 235.03 | 0 | 0 | IX |
| 156 | 67.27 | 38.8058840496 | 173.35 | 312.56 | 173.35 | 0 | 0 | IX |
| 260 | 67.27 | 38.8058840496 | 173.35 | 312.56 | 173.35 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780590600 | 243.31 | -2.37 | -0.96 | 245.68 | 246.01 | 242.32 | 0 |
| 1780504200 | 245.68 | -2.55 | -1.03 | 248.23 | 248.7 | 243.6 | 0 |
| 1780417800 | 248.23 | 1.98 | 0.80 | 246.26 | 248.24 | 244.85 | 0 |
| 1780331400 | 246.25 | 0.5 | 0.20 | 245.9 | 249.24 | 245.79 | 0 |
| 1780072200 | 245.75 | 1.81 | 0.74 | 243.93 | 247.3 | 243.93 | 0 |
| 1779985800 | 243.94 | -2.22 | -0.90 | 246.17 | 246.68 | 241.89 | 0 |
| 1779899400 | 246.16 | 0.48 | 0.20 | 245.68 | 247.69 | 245.14 | 0 |
| 1779813000 | 245.68 | 2.09 | 0.86 | 245.39 | 246.95 | 243.34 | 0 |
| 1779467400 | 243.59 | 3.45 | 1.44 | 240.16 | 243.6 | 240.12 | 0 |
| 1779381000 | 240.14 | -0.2 | -0.08 | 240.33 | 243.05 | 239.47 | 0 |
| 1779294600 | 240.34 | -0.52 | -0.22 | 240.86 | 241.05 | 238.52 | 0 |
| 1779208200 | 240.86 | -1.38 | -0.57 | 242.26 | 242.57 | 239.24 | 0 |
| 1779121800 | 242.24 | -4.6 | -1.86 | 246.77 | 246.83 | 240.67 | 0 |
| 1778862600 | 246.84 | -3.46 | -1.38 | 250.29 | 250.36 | 245.59 | 0 |
| 1778776200 | 250.3 | -2.6 | -1.03 | 252.89 | 255.47 | 249.64 | 0 |
| 1778689800 | 252.9 | 0.84 | 0.33 | 252.06 | 253.22 | 250.54 | 0 |
| 1778603400 | 252.06 | -4.08 | -1.59 | 256.14999 | 256.69 | 252.01 | 0 |
| 1778517000 | 256.14 | -0.91 | -0.35 | 257.02 | 258.02999 | 255.72 | 0 |
| 1778257800 | 257.05 | -2.73 | -1.05 | 259.70999 | 259.89 | 256.97 | 0 |
| 1778171400 | 259.77999 | 3.95 | 1.54 | 255.84 | 259.8 | 255.83 | 0 |
| 1778085000 | 255.83 | 2.1 | 0.83 | 253.76 | 256.04 | 253.52 | 0 |
| 1777998600 | 253.73 | 0.77 | 0.30 | 254.9 | 255.17 | 252.29 | 0 |
| 1777653000 | 252.96 | 0.01 | 0.00 | 252.98 | 253.01 | 252.9 | 0 |
| 1777566600 | 252.95 | -1.92 | -0.75 | 254.84 | 255.09 | 251.25 | 0 |
| 1777480200 | 254.87 | 1.7 | 0.67 | 253.16 | 255.16 | 253.16 | 0 |
| 1777393800 | 253.17 | -3.68 | -1.43 | 256.85 | 257.33 | 252.86 | 0 |
| 1777307400 | 256.85 | 1.99 | 0.78 | 254.82 | 257 | 254.17 | 0 |
| 1777048200 | 254.86 | -2.04 | -0.79 | 256.87 | 256.98 | 253.62 | 0 |
| 1776961800 | 256.89999 | -5.2 | -1.98 | 262.11 | 262.5 | 256.83 | 0 |
| 1776875400 | 262.1 | -2.69 | -1.02 | 262.16 | 262.48 | 261.81 | 0 |
| 1776789000 | 264.79 | 1.9 | 0.72 | 262.88 | 264.81 | 262.31 | 0 |
| 1776702600 | 262.89 | -0.24 | -0.09 | 262.88 | 264.22 | 262.5 | 0 |
| 1776443400 | 263.13 | -0.53 | -0.20 | 262.14999 | 263.14 | 261.98 | 0 |
| 1776357000 | 263.66 | 4.7 | 1.81 | 258.89999 | 263.68 | 258.89999 | 0 |
| 1776270600 | 258.95999 | 3.27 | 1.28 | 255.64 | 259.27999 | 255.61 | 0 |
| 1776184200 | 255.69 | 2.85 | 1.13 | 253.03 | 255.74 | 252.98 | 0 |
| 1776097800 | 252.84 | -2.51 | -0.98 | 255.22 | 255.3 | 251.67 | 0 |
| 1775838600 | 255.35 | 3.24 | 1.29 | 252.04 | 255.49 | 252.02 | 0 |
| 1775752200 | 252.11 | -1.39 | -0.55 | 253.53 | 253.59 | 251.43 | 0 |
| 1775665800 | 253.5 | 10.08 | 4.14 | 243.46 | 253.59 | 243.45 | 0 |
| 1775579400 | 243.42 | 0.54 | 0.22 | 243.41 | 243.88 | 243.19 | 0 |
| 1775147400 | 242.88 | -1.55 | -0.63 | 244.42 | 245.08 | 240.48 | 0 |
| 1775061000 | 244.43 | 8.18 | 3.46 | 236.49 | 245.22 | 236.48 | 0 |
| 1774974600 | 236.25 | -0.3 | -0.13 | 236.58 | 239.07 | 235.03 | 0 |
| 1774888200 | 236.55 | -1.86 | -0.78 | 238.37 | 238.56 | 235.52 | 0 |
| 1774632600 | 238.41 | 0.37 | 0.16 | 238.03 | 239.29 | 236.87 | 0 |
| 1774546200 | 238.04 | -6.37 | -2.61 | 244.32 | 244.39 | 237.84 | 0 |
| 1774459800 | 244.41 | -0.12 | -0.05 | 244.58 | 248.94 | 242.44 | 0 |
| 1774373400 | 244.53 | 5.66 | 2.37 | 238.83 | 245.11 | 238.7 | 0 |
| 1774287000 | 238.87 | -8.27 | -3.35 | 247.12 | 247.12 | 236.34 | 0 |
| 1774027800 | 247.14 | -1.16 | -0.47 | 248.38 | 249.9 | 245.66 | 0 |
| 1773941400 | 248.3 | -5.48 | -2.16 | 253.61 | 253.66 | 248.06 | 0 |
| 1773855000 | 253.78 | 2.23 | 0.89 | 251.54 | 254.38 | 251.17 | 0 |
| 1773768600 | 251.55 | 1.26 | 0.50 | 250.29 | 254.29 | 250.25 | 0 |
| 1773682200 | 250.29 | 2.53 | 1.02 | 247.71 | 250.43 | 246.23 | 0 |
| 1773423000 | 247.76 | -4.49 | -1.78 | 252.3 | 252.3 | 247.43 | 0 |
| 1773336600 | 252.25 | -2.8 | -1.10 | 255 | 255.49 | 250.81 | 0 |
| 1773250200 | 255.05 | -0.94 | -0.37 | 255.86 | 258.22 | 254.97 | 0 |
| 1773163800 | 255.99 | 6.47 | 2.59 | 249.56 | 256.01 | 249.52 | 0 |
| 1773077400 | 249.52 | -4.31 | -1.70 | 254.33 | 254.38 | 245.78 | 0 |
| 1772818200 | 253.83 | 2.3 | 0.91 | 251.53 | 254.77 | 250.83 | 0 |
| 1772731800 | 251.53 | 1.9 | 0.76 | 249.65 | 253.51 | 249.23 | 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.
