Premium
FTSE Renaissance Global IPO Capped (IPOSGC)
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 | -15.91 | -4.6481054077 | 342.29 | 344.96 | 324.81 | 0 | 0 | IX |
| 4 | 3.46 | 1.0714728106 | 322.92 | 344.96 | 313.3 | 0 | 0 | IX |
| 12 | 29.93 | 10.0961376286 | 296.45 | 344.96 | 272.02 | 0 | 0 | IX |
| 26 | 24.2 | 8.00847177179 | 302.18 | 344.96 | 272.02 | 0 | 0 | IX |
| 52 | 47.38 | 16.982078853 | 279 | 344.96 | 270.65 | 0 | 0 | IX |
| 156 | 98.33 | 43.1177373383 | 228.05 | 344.96 | 214.71 | 0 | 0 | IX |
| 260 | 98.33 | 43.1177373383 | 228.05 | 344.96 | 214.71 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781022600 | 326.70999 | -1.39 | -0.42 | 327.66 | 334.7 | 326.44 | 0 |
| 1780936200 | 328.1 | -4.52 | -1.36 | 331.89 | 331.89999 | 324.81 | 0 |
| 1780677000 | 332.62 | -6.07 | -1.79 | 339.22 | 339.23 | 332.62 | 0 |
| 1780590600 | 338.69 | -0.07 | -0.02 | 339.34 | 340.04 | 336.46 | 0 |
| 1780504200 | 338.76 | -3.93 | -1.15 | 342.29 | 344.96 | 337.33 | 0 |
| 1780417800 | 342.69 | 1.33 | 0.39 | 341.64 | 344.55 | 339.4 | 0 |
| 1780331400 | 341.36 | 3.2 | 0.95 | 339 | 343.54 | 338.83 | 0 |
| 1780072200 | 338.16 | 4.34 | 1.30 | 333.75 | 338.51 | 333.74 | 0 |
| 1779985800 | 333.82 | 2.05 | 0.62 | 331.62 | 334.31 | 327.54 | 0 |
| 1779899400 | 331.77 | -0.21 | -0.06 | 331.44 | 333.83999 | 330.38 | 0 |
| 1779813000 | 331.98 | 4.84 | 1.48 | 332.22 | 332.22 | 329.04 | 0 |
| 1779467400 | 327.14 | 4.71 | 1.46 | 323.51 | 328.31 | 323.49 | 0 |
| 1779381000 | 322.43 | 4.43 | 1.39 | 319.25 | 324.08999 | 319.24 | 0 |
| 1779294600 | 318 | 2.93 | 0.93 | 315.26 | 318.94 | 313.92 | 0 |
| 1779208200 | 315.07 | -0.47 | -0.15 | 317.01 | 317.52999 | 313.3 | 0 |
| 1779121800 | 315.54 | -1.59 | -0.50 | 316.98 | 318.14 | 314.1 | 0 |
| 1778862600 | 317.13 | -7.65 | -2.36 | 324.39999 | 324.62 | 316.49 | 0 |
| 1778776200 | 324.77999 | -0.09 | -0.03 | 325.55 | 328.18 | 322.02999 | 0 |
| 1778689800 | 324.87 | 3.49 | 1.09 | 322.92 | 324.97 | 321.39999 | 0 |
| 1778603400 | 321.38 | -7.99 | -2.43 | 328.8 | 329.42 | 320.87 | 0 |
| 1778517000 | 329.37 | 2.46 | 0.75 | 327.57 | 330.02 | 327.05 | 0 |
| 1778257800 | 326.91 | -3.24 | -0.98 | 330.29 | 331.27999 | 326.5 | 0 |
| 1778171400 | 330.14999 | 3.33 | 1.02 | 328.27999 | 334.74 | 328.24 | 0 |
| 1778085000 | 326.82 | 2.67 | 0.82 | 324.39 | 327.88 | 324.23 | 0 |
| 1777998600 | 324.14999 | 4.16 | 1.30 | 322.27999 | 324.47 | 321.02 | 0 |
| 1777653000 | 319.99 | 2.39 | 0.75 | 317.63 | 320.97 | 316.86 | 0 |
| 1777566600 | 317.6 | 3.34 | 1.06 | 315.14 | 317.74 | 313.8 | 0 |
| 1777480200 | 314.26 | 0.03 | 0.01 | 314.23 | 315.12 | 313.98 | 0 |
| 1777393800 | 314.23 | -4.87 | -1.53 | 319.58 | 320.37 | 313.77999 | 0 |
| 1777307400 | 319.1 | 1.86 | 0.59 | 317.58999 | 320.12 | 317.58999 | 0 |
| 1777048200 | 317.24 | -2.86 | -0.89 | 318.92 | 319.14999 | 316.77999 | 0 |
| 1776961800 | 320.1 | -2.35 | -0.73 | 322.98 | 323.88 | 319.19 | 0 |
| 1776875400 | 322.45 | -0.96 | -0.30 | 321.89 | 324.11 | 321.39999 | 0 |
| 1776789000 | 323.41 | 1.68 | 0.52 | 322.77 | 326.35 | 322.75 | 0 |
| 1776702600 | 321.73 | -0.6 | -0.19 | 321.49 | 322.83 | 320.05 | 0 |
| 1776443400 | 322.33 | 1.78 | 0.56 | 318.25 | 322.62 | 318.20999 | 0 |
| 1776357000 | 320.55 | 2.95 | 0.93 | 318.27999 | 321.36 | 317.66 | 0 |
| 1776270600 | 317.6 | 1.56 | 0.49 | 315.99 | 317.77999 | 315.35 | 0 |
| 1776184200 | 316.04 | 8.33 | 2.71 | 309.06 | 316.11 | 309.04 | 0 |
| 1776097800 | 307.70999 | 3.19 | 1.05 | 304.05 | 307.92 | 302.22 | 0 |
| 1775838600 | 304.52 | 3.71 | 1.23 | 300.05 | 305.72 | 300.02999 | 0 |
| 1775752200 | 300.81 | -0.71 | -0.24 | 300.91 | 300.98 | 298.02 | 0 |
| 1775665800 | 301.52 | 13.93 | 4.84 | 288.51 | 303.39 | 288.49 | 0 |
| 1775579400 | 287.58999 | 2.45 | 0.86 | 287.97 | 288.73 | 286.11 | 0 |
| 1775147400 | 285.14 | -2.34 | -0.81 | 286.81 | 287.3 | 280.87 | 0 |
| 1775061000 | 287.48 | 11.14 | 4.03 | 279.36 | 288.33 | 279.33999 | 0 |
| 1774974600 | 276.33999 | 1.54 | 0.56 | 273.8 | 276.52 | 272.02 | 0 |
| 1774888200 | 274.8 | -2.19 | -0.79 | 276.95999 | 276.97 | 273.89 | 0 |
| 1774632600 | 276.99 | -5.42 | -1.92 | 280.14 | 281.67 | 276.97 | 0 |
| 1774546200 | 282.41 | -6.91 | -2.39 | 288.51 | 288.62 | 282.29 | 0 |
| 1774459800 | 289.32 | 3.73 | 1.31 | 287.14 | 290.67 | 286.63 | 0 |
| 1774373400 | 285.58999 | 0.95 | 0.33 | 285.83 | 288.41 | 284.45 | 0 |
| 1774287000 | 284.64 | -3.5 | -1.21 | 285.97 | 287.29 | 280.49 | 0 |
| 1774027800 | 288.14 | -1.43 | -0.49 | 290.86 | 291.58 | 288.06 | 0 |
| 1773941400 | 289.57 | -7.31 | -2.46 | 294.58 | 294.64999 | 289.05 | 0 |
| 1773855000 | 296.88 | 1.01 | 0.34 | 296.45 | 298.55 | 296.23 | 0 |
| 1773768600 | 295.87 | 2.1 | 0.71 | 294.67 | 296.68 | 293.88 | 0 |
| 1773682200 | 293.77 | 4.3 | 1.49 | 289.67 | 294.5 | 288.79 | 0 |
| 1773423000 | 289.47 | -3.39 | -1.16 | 292.19 | 292.19 | 288.73 | 0 |
| 1773336600 | 292.86 | -5.08 | -1.71 | 297.81 | 298.07 | 292.37 | 0 |
| 1773250200 | 297.94 | -0.5 | -0.17 | 297.70999 | 298.97 | 296.2 | 0 |
| 1773163800 | 298.44 | 8.34 | 2.87 | 294.19 | 298.44 | 294 | 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.
