Premium
FTSE Renaissance North America IPO (IPOSNA)
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 | 19.88 | 3.99935624044 | 497.08 | 522.69 | 492.34 | 0 | 0 | IX |
| 4 | 55.27 | 11.9712361108 | 461.69 | 522.69 | 453.47 | 0 | 0 | IX |
| 12 | 100.97 | 24.2722180822 | 415.99 | 522.69 | 415.99 | 0 | 0 | IX |
| 26 | 81.1 | 18.6068921213 | 435.86 | 522.69 | 375.69 | 0 | 0 | IX |
| 52 | 104.72 | 25.4026780516 | 412.24 | 522.69 | 375.69 | 0 | 0 | IX |
| 156 | 204.95 | 65.6869972116 | 312.01 | 522.69 | 312.01 | 0 | 0 | IX |
| 260 | 204.95 | 65.6869972116 | 312.01 | 522.69 | 312.01 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 506.33 | 2.44 | 0.48 | 506.27 | 506.34 | 506.27 | 0 |
| 1783009800 | 503.89 | -13.63 | -2.63 | 510.92 | 522.69 | 503.89 | 0 |
| 1782923400 | 517.52 | -2.15 | -0.41 | 519.79 | 520.34 | 510.13 | 0 |
| 1782837000 | 519.66999 | 11.16 | 2.19 | 513.84 | 521.9 | 511.75 | 0 |
| 1782750600 | 508.51 | 15.1 | 3.06 | 497.08 | 509.26 | 492.34 | 0 |
| 1782491400 | 493.41 | 2.14 | 0.44 | 488.75 | 495.24 | 481.11 | 0 |
| 1782405000 | 491.27 | -3.36 | -0.68 | 487.85 | 495.45 | 482.39 | 0 |
| 1782318600 | 494.63 | -0.15 | -0.03 | 489.88 | 496.7 | 486.29 | 0 |
| 1782232200 | 494.78 | -1.51 | -0.30 | 500.77 | 500.77 | 484.15 | 0 |
| 1782145800 | 496.29 | -3.15 | -0.63 | 499.49 | 509.04 | 495.84 | 0 |
| 1781886600 | 499.44 | 2.81 | 0.57 | 499.41 | 499.45 | 499.4 | 0 |
| 1781800200 | 496.63 | 0.12 | 0.02 | 484.99 | 498.14 | 484.99 | 0 |
| 1781713800 | 496.51 | 5.4 | 1.10 | 487.18 | 496.95 | 487.18 | 0 |
| 1781627400 | 491.11 | -3.99 | -0.81 | 491.19 | 495.62 | 487.6 | 0 |
| 1781541000 | 495.1 | 12.52 | 2.59 | 477.85 | 495.11 | 477.85 | 0 |
| 1781281800 | 482.58 | 15.23 | 3.26 | 478.78 | 485.03 | 473.96 | 0 |
| 1781195400 | 467.35 | -1.33 | -0.28 | 462.84 | 471.88 | 462.84 | 0 |
| 1781109000 | 468.68 | 14.29 | 3.14 | 469.05 | 476.8 | 465.28 | 0 |
| 1781022600 | 454.39 | -13.07 | -2.80 | 466.23 | 479 | 453.47 | 0 |
| 1780936200 | 467.46 | 3.48 | 0.75 | 461.69 | 470.08 | 461.69 | 0 |
| 1780677000 | 463.98 | -14.25 | -2.98 | 480.08 | 480.08 | 463.98 | 0 |
| 1780590600 | 478.23 | 4.9 | 1.04 | 475.21 | 480.75 | 470.06 | 0 |
| 1780504200 | 473.33 | -10.56 | -2.18 | 482.68 | 482.68 | 468.47 | 0 |
| 1780417800 | 483.89 | -3.9 | -0.80 | 488.54 | 489.7 | 481.91 | 0 |
| 1780331400 | 487.79 | 4.21 | 0.87 | 486.43 | 490.26 | 483.6 | 0 |
| 1780072200 | 483.58 | 0.84 | 0.17 | 482.62 | 484.76 | 477.28 | 0 |
| 1779985800 | 482.74 | 9.36 | 1.98 | 472.97 | 484.44 | 472.63 | 0 |
| 1779899400 | 473.38 | 0.28 | 0.06 | 471.15 | 475.09 | 469.67 | 0 |
| 1779813000 | 473.1 | 4.05 | 0.86 | 467.41 | 473.1 | 466.85 | 0 |
| 1779467400 | 469.05 | 6.09 | 1.32 | 466.11 | 473.04 | 466.11 | 0 |
| 1779381000 | 462.96 | 6.73 | 1.48 | 460.37 | 463.71 | 456.29 | 0 |
| 1779294600 | 456.23 | 7.69 | 1.71 | 449.25 | 458.29 | 448.24 | 0 |
| 1779208200 | 448.54 | 4.76 | 1.07 | 448.34 | 448.57 | 443.34 | 0 |
| 1779121800 | 443.78 | -7.24 | -1.61 | 450.79 | 451.97 | 443.77 | 0 |
| 1778862600 | 451.02 | -10.55 | -2.29 | 460.65 | 460.65 | 449.2 | 0 |
| 1778776200 | 461.57 | 7.55 | 1.66 | 456.38 | 462.61 | 454.39 | 0 |
| 1778689800 | 454.02 | 7.94 | 1.78 | 451.02 | 454.38 | 445.06 | 0 |
| 1778603400 | 446.08 | -13.86 | -3.01 | 458.23 | 458.23 | 444.66 | 0 |
| 1778517000 | 459.94 | 7.56 | 1.67 | 454.97 | 460.97 | 452.58 | 0 |
| 1778257800 | 452.38 | -7.87 | -1.71 | 461.54 | 461.54 | 451.01 | 0 |
| 1778171400 | 460.25 | -7.75 | -1.66 | 472.77 | 472.77 | 458.6 | 0 |
| 1778085000 | 468 | 0.29 | 0.06 | 468.27 | 472.41 | 463.81 | 0 |
| 1777998600 | 467.71 | 12.92 | 2.84 | 459.7 | 468.5 | 459.7 | 0 |
| 1777653000 | 454.79 | 9.37 | 2.10 | 445.25 | 457.75 | 445.25 | 0 |
| 1777566600 | 445.42 | 7.69 | 1.76 | 440.84 | 445.7 | 437.77 | 0 |
| 1777480200 | 437.73 | -1.49 | -0.34 | 439.15 | 440.14 | 436.89 | 0 |
| 1777393800 | 439.22 | -8.35 | -1.87 | 449.3 | 449.3 | 437.6 | 0 |
| 1777307400 | 447.57 | -0.71 | -0.16 | 449.77 | 449.77 | 445.8 | 0 |
| 1777048200 | 448.28 | -5.28 | -1.16 | 450.13 | 453.52 | 447.1 | 0 |
| 1776961800 | 453.56 | -3.02 | -0.66 | 458.35 | 458.35 | 451.76 | 0 |
| 1776875400 | 456.58 | -0.23 | -0.05 | 452.74 | 461.55 | 452.74 | 0 |
| 1776789000 | 456.81 | 0.05 | 0.01 | 460.34 | 465.59 | 456.1 | 0 |
| 1776702600 | 456.76 | -0.2 | -0.04 | 455.84 | 457.74 | 451.78 | 0 |
| 1776443400 | 456.96 | 9.19 | 2.05 | 449.23 | 457.92 | 449.23 | 0 |
| 1776357000 | 447.77 | 2.19 | 0.49 | 447.94 | 450.59 | 443.46 | 0 |
| 1776270600 | 445.58 | 3.92 | 0.89 | 441.52 | 446.09 | 441.52 | 0 |
| 1776184200 | 441.66 | 13.13 | 3.06 | 431.95 | 441.7 | 431.95 | 0 |
| 1776097800 | 428.53 | 12.09 | 2.90 | 415.99 | 429.19 | 415.99 | 0 |
| 1775838600 | 416.44 | 2.89 | 0.70 | 411.69 | 419.46 | 411.69 | 0 |
| 1775752200 | 413.55 | -1.14 | -0.27 | 412.93 | 414.28 | 405.51 | 0 |
| 1775665800 | 414.69 | 14.58 | 3.64 | 401.31 | 419.8 | 401.31 | 0 |
| 1775579400 | 400.11 | 3.99 | 1.01 | 401.65 | 401.74 | 395.42 | 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.
