Premium
FTSE Renaissance Global ex US IPO (IPOSG)
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 | -10.1 | -3.27932725088 | 307.99 | 316.11 | 293.77 | 0 | 0 | IX |
| 4 | 6.26 | 2.14655556699 | 291.63 | 316.11 | 282.5 | 0 | 0 | IX |
| 12 | 46.27 | 18.3888403148 | 251.62 | 316.11 | 250 | 0 | 0 | IX |
| 26 | 31.99 | 12.0308386612 | 265.9 | 316.11 | 237.69 | 0 | 0 | IX |
| 52 | 53.59 | 21.9361440851 | 244.3 | 316.11 | 237.69 | 0 | 0 | IX |
| 156 | 98.43 | 49.3482402487 | 199.46 | 316.11 | 191.04 | 0 | 0 | IX |
| 260 | 98.43 | 49.3482402487 | 199.46 | 316.11 | 191.04 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782491400 | 297 | -8.18 | -2.68 | 304.43 | 304.44 | 293.77 | 0 |
| 1782405000 | 305.18 | 5.46 | 1.82 | 297.95999 | 306.44 | 297.95 | 0 |
| 1782318600 | 299.72 | 0.4 | 0.13 | 298.1 | 301.77999 | 294.31 | 0 |
| 1782232200 | 299.32 | -13.35 | -4.27 | 313.83 | 315.39999 | 296.61 | 0 |
| 1782145800 | 312.67 | -0.52 | -0.17 | 313.07 | 316.11 | 310.45999 | 0 |
| 1781886600 | 313.19 | 5.92 | 1.93 | 307.99 | 313.2 | 307.92 | 0 |
| 1781800200 | 307.27 | -0.33 | -0.11 | 304.86 | 307.82 | 303.62 | 0 |
| 1781713800 | 307.6 | 1.54 | 0.50 | 304.67 | 307.73 | 303.94 | 0 |
| 1781627400 | 306.06 | -0.07 | -0.02 | 305.02999 | 307.55 | 304.95 | 0 |
| 1781541000 | 306.13 | 9.84 | 3.32 | 295.27 | 306.14 | 295.25 | 0 |
| 1781281800 | 296.29 | 9.79 | 3.42 | 289.93 | 297.05 | 289.89999 | 0 |
| 1781195400 | 286.5 | 0.91 | 0.32 | 283.95999 | 287.87 | 282.5 | 0 |
| 1781109000 | 285.58999 | 0.11 | 0.04 | 289.3 | 289.32 | 284.67 | 0 |
| 1781022600 | 285.48 | -1.21 | -0.42 | 286.3 | 292.45999 | 285.24 | 0 |
| 1780936200 | 286.69 | -3.95 | -1.36 | 290 | 290.01 | 283.82 | 0 |
| 1780677000 | 290.64 | -5.31 | -1.79 | 296.41 | 296.41 | 290.64 | 0 |
| 1780590600 | 295.95 | -0.05 | -0.02 | 296.52 | 297.12 | 294 | 0 |
| 1780504200 | 296 | -3.44 | -1.15 | 299.08999 | 301.43 | 294.76 | 0 |
| 1780417800 | 299.44 | 1.16 | 0.39 | 298.52999 | 301.06 | 296.56 | 0 |
| 1780331400 | 298.27999 | 2.8 | 0.95 | 296.20999 | 300.18 | 296.06 | 0 |
| 1780072200 | 295.48 | 3.79 | 1.30 | 291.63 | 295.79 | 291.62 | 0 |
| 1779985800 | 291.69 | 1.79 | 0.62 | 289.76 | 292.12 | 286.2 | 0 |
| 1779899400 | 289.89999 | -0.18 | -0.06 | 289.61 | 291.70999 | 288.68 | 0 |
| 1779813000 | 290.08 | 4.23 | 1.48 | 290.29 | 290.29 | 287.51 | 0 |
| 1779467400 | 285.85 | 4.11 | 1.46 | 282.68 | 286.87 | 282.67 | 0 |
| 1779381000 | 281.74 | 3.88 | 1.40 | 278.95999 | 283.19 | 278.95 | 0 |
| 1779294600 | 277.86 | 2.55 | 0.93 | 275.47 | 278.68 | 274.3 | 0 |
| 1779208200 | 275.31 | -0.4 | -0.15 | 277 | 277.45 | 273.76 | 0 |
| 1779121800 | 275.70999 | -1.39 | -0.50 | 276.97 | 277.99 | 274.45999 | 0 |
| 1778862600 | 277.1 | -6.69 | -2.36 | 283.45999 | 283.64999 | 276.55 | 0 |
| 1778776200 | 283.79 | -0.08 | -0.03 | 284.47 | 286.76 | 281.39 | 0 |
| 1778689800 | 283.87 | 3.05 | 1.09 | 282.16 | 283.95 | 280.83999 | 0 |
| 1778603400 | 280.82 | -6.98 | -2.43 | 287.3 | 287.85 | 280.37 | 0 |
| 1778517000 | 287.8 | 2.14 | 0.75 | 286.23 | 288.37 | 285.77 | 0 |
| 1778257800 | 285.66 | -2.82 | -0.98 | 288.61 | 289.47 | 285.29 | 0 |
| 1778171400 | 288.48 | 2.91 | 1.02 | 286.85 | 292.49 | 286.82 | 0 |
| 1778085000 | 285.57 | 2.33 | 0.82 | 283.45 | 286.5 | 283.31 | 0 |
| 1777998600 | 283.24 | 3.63 | 1.30 | 281.6 | 283.52 | 280.5 | 0 |
| 1777653000 | 279.61 | 2.1 | 0.76 | 277.54 | 280.47 | 276.87 | 0 |
| 1777566600 | 277.51 | 2.91 | 1.06 | 275.37 | 277.64 | 274.2 | 0 |
| 1777480200 | 274.6 | 0.03 | 0.01 | 274.57 | 275.35 | 274.36 | 0 |
| 1777393800 | 274.57 | -4.26 | -1.53 | 279.25 | 279.93 | 274.17 | 0 |
| 1777307400 | 278.83 | 1.62 | 0.58 | 277.51 | 279.70999 | 277.5 | 0 |
| 1777048200 | 277.20999 | -2.49 | -0.89 | 278.67 | 278.87 | 276.8 | 0 |
| 1776961800 | 279.7 | -2.05 | -0.73 | 282.22 | 283.01 | 278.89999 | 0 |
| 1776875400 | 281.75 | -0.84 | -0.30 | 281.27 | 283.20999 | 280.83999 | 0 |
| 1776789000 | 282.58999 | 1.46 | 0.52 | 282.02999 | 285.16 | 282.01 | 0 |
| 1776702600 | 281.13 | -0.52 | -0.18 | 280.92 | 282.08999 | 279.66 | 0 |
| 1776443400 | 281.64999 | 1.56 | 0.56 | 278.08 | 281.91 | 278.05 | 0 |
| 1776357000 | 280.08999 | 2.57 | 0.93 | 278.11 | 280.8 | 277.57 | 0 |
| 1776270600 | 277.52 | 1.36 | 0.49 | 276.11 | 277.67 | 275.55 | 0 |
| 1776184200 | 276.16 | 7.29 | 2.71 | 270.06 | 276.22 | 270.04 | 0 |
| 1776097800 | 268.87 | 2.78 | 1.04 | 265.67 | 269.06 | 264.08 | 0 |
| 1775838600 | 266.08999 | 3.25 | 1.24 | 262.18 | 267.14 | 262.16 | 0 |
| 1775752200 | 262.83999 | -0.62 | -0.24 | 262.93 | 263 | 260.41 | 0 |
| 1775665800 | 263.45999 | 12.17 | 4.84 | 252.09 | 265.1 | 252.08 | 0 |
| 1775579400 | 251.29 | 2.13 | 0.85 | 251.62 | 252.29 | 250 | 0 |
| 1775147400 | 249.16 | -2.04 | -0.81 | 250.61 | 251.04 | 245.43 | 0 |
| 1775061000 | 251.2 | 9.74 | 4.03 | 244.1 | 251.94 | 244.09 | 0 |
| 1774974600 | 241.46 | 1.34 | 0.56 | 239.25 | 241.62 | 237.69 | 0 |
| 1774888200 | 240.12 | -1.92 | -0.79 | 242.01 | 242.01 | 239.32 | 0 |
| 1774632600 | 242.04 | -4.73 | -1.92 | 244.78 | 246.12 | 242.02 | 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.
