Premium
FTSE Nordic 30 (N30X)
FTSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -145.92 | -3.63935652825 | 4009.5 | 4011.52 | 3842.94 | 0 | 0 | IX |
| 4 | 8.37 | 0.21710879563 | 3855.21 | 4013.58 | 3842.94 | 0 | 0 | IX |
| 12 | -135.02 | -3.37668183864 | 3998.6 | 4013.58 | 3596.75 | 0 | 0 | IX |
| 26 | -168.82 | -4.18658863208 | 4032.4 | 4134.47 | 3596.75 | 0 | 0 | IX |
| 52 | -105.93 | -2.66859133747 | 3969.51 | 4251.22 | 3596.75 | 0 | 0 | IX |
| 156 | 851.44 | 28.2669464235 | 3012.14 | 4251.22 | 2828.01 | 0 | 0 | IX |
| 260 | 1495.92 | 63.1813689466 | 2367.66 | 4251.22 | 1782.05 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 3920.2 | 66.48 | 1.73 | 3851.03 | 3941.81 | 3851.03 | 0 |
| 1741109400 | 3853.72 | -125.45 | -3.15 | 3974.2 | 3974.2 | 3852.04 | 0 |
| 1741023000 | 3979.17 | 11.89 | 0.30 | 3963.3 | 4011.52 | 3949.74 | 0 |
| 1740763800 | 3967.28 | -13.09 | -0.33 | 3980.86 | 3980.86 | 3941.5 | 0 |
| 1740677400 | 3980.37 | -28.79 | -0.72 | 4009.5 | 4009.5 | 3966.3 | 0 |
| 1740591000 | 4009.16 | 37.65 | 0.95 | 3972.48 | 4013.58 | 3970.43 | 0 |
| 1740504600 | 3971.51 | 32.03 | 0.81 | 3937.07 | 3986.01 | 3930.85 | 0 |
| 1740418200 | 3939.48 | 6.93 | 0.18 | 3934.2 | 3956.51 | 3921.5 | 0 |
| 1740159000 | 3932.55 | 22.93 | 0.59 | 3909.42 | 3956.26 | 3908.82 | 0 |
| 1740072600 | 3909.62 | 3.94 | 0.10 | 3900.43 | 3922.26 | 3898.73 | 0 |
| 1739986200 | 3905.68 | -31.54 | -0.80 | 3936.69 | 3945.91 | 3894.59 | 0 |
| 1739899800 | 3937.22 | 35.92 | 0.92 | 3899.68 | 3939.05 | 3896.84 | 0 |
| 1739813400 | 3901.3 | 23.29 | 0.60 | 3874.45 | 3903.31 | 3871.29 | 0 |
| 1739554200 | 3878.01 | -8.18 | -0.21 | 3881.29 | 3894.69 | 3873.07 | 0 |
| 1739467800 | 3886.19 | 10.27 | 0.26 | 3873.39 | 3897.06 | 3869.31 | 0 |
| 1739381400 | 3875.92 | -11.18 | -0.29 | 3891.28 | 3899.31 | 3865.12 | 0 |
| 1739295000 | 3887.1 | 8.14 | 0.21 | 3879.9 | 3888.45 | 3868.87 | 0 |
| 1739208600 | 3878.96 | -0.09 | -0.00 | 3880.57 | 3896.53 | 3874.22 | 0 |
| 1738949400 | 3879.05 | -19.6 | -0.50 | 3898.64 | 3922.4 | 3874.6 | 0 |
| 1738863000 | 3898.65 | 42.98 | 1.11 | 3855.21 | 3902.25 | 3855.21 | 0 |
| 1738776600 | 3855.67 | 17.18 | 0.45 | 3837.11 | 3864.37 | 3823.8 | 0 |
| 1738690200 | 3838.49 | -7.71 | -0.20 | 3842.71 | 3843.18 | 3803.27 | 0 |
| 1738603800 | 3846.2 | -59.52 | -1.52 | 3906.99 | 3906.99 | 3804.46 | 0 |
| 1738344600 | 3905.72 | -0.76 | -0.02 | 3905.75 | 3927.34 | 3901.02 | 0 |
| 1738258200 | 3906.48 | 27.32 | 0.70 | 3880.09 | 3906.68 | 3875.77 | 0 |
| 1738171800 | 3879.16 | 23.56 | 0.61 | 3853.51 | 3892.88 | 3853.51 | 0 |
| 1738085400 | 3855.6 | -28.26 | -0.73 | 3883.9 | 3898.67 | 3854.75 | 0 |
| 1737999000 | 3883.86 | -6.5 | -0.17 | 3893.01 | 3894.47 | 3850.18 | 0 |
| 1737739800 | 3890.36 | 10.04 | 0.26 | 3879.89 | 3942.11 | 3867.37 | 0 |
| 1737653400 | 3880.32 | 34.08 | 0.89 | 3843.75 | 3880.32 | 3833.53 | 0 |
| 1737567000 | 3846.24 | 9.56 | 0.25 | 3834.09 | 3875.16 | 3834.04 | 0 |
| 1737480600 | 3836.68 | 34.93 | 0.92 | 3801.62 | 3836.68 | 3798.5 | 0 |
| 1737394200 | 3801.75 | -18.2 | -0.48 | 3821.98 | 3833.66 | 3799.41 | 0 |
| 1737135000 | 3819.95 | 2.43 | 0.06 | 3818.6 | 3833.48 | 3812.28 | 0 |
| 1737048600 | 3817.52 | -6.77 | -0.18 | 3825.99 | 3839.59 | 3802.21 | 0 |
| 1736962200 | 3824.29 | 60.76 | 1.61 | 3763.11 | 3828.6 | 3748.5 | 0 |
| 1736875800 | 3763.53 | -16.06 | -0.42 | 3777.24 | 3803.48 | 3756.51 | 0 |
| 1736789400 | 3779.59 | -24.23 | -0.64 | 3771.94 | 3786.42 | 3754 | 0 |
| 1736530200 | 3803.82 | -19.74 | -0.52 | 3823.56 | 3833.48 | 3798.54 | 0 |
| 1736443800 | 3823.56 | 4.37 | 0.11 | 3819.19 | 3827.6 | 3794.21 | 0 |
| 1736357400 | 3819.19 | -1.11 | -0.03 | 3820.3 | 3847.43 | 3799.87 | 0 |
| 1736271000 | 3820.3 | 34.63 | 0.91 | 3785.67 | 3826.46 | 3783.64 | 0 |
| 1736184600 | 3785.67 | -14.26 | -0.38 | 3799.93 | 3799.93 | 3777.29 | 0 |
| 1735925400 | 3799.93 | 4.46 | 0.12 | 3795.47 | 3802.35 | 3777.55 | 0 |
| 1735839000 | 3795.47 | 54.81 | 1.47 | 3740.66 | 3799.4 | 3740.21 | 0 |
| 1735666200 | 3740.66 | 0 | 0.00 | 3740.66 | 3740.66 | 3740.66 | 0 |
| 1735579800 | 3740.66 | -20.63 | -0.55 | 3761.29 | 3761.29 | 3723.24 | 0 |
| 1735320600 | 3761.29 | 43.18 | 1.16 | 3718.11 | 3770.46 | 3718.11 | 0 |
| 1735061400 | 3718.11 | 0 | 0.00 | 3718.11 | 3718.11 | 3718.11 | 0 |
| 1734975000 | 3718.11 | 34.63 | 0.94 | 3683.48 | 3742.67 | 3683.48 | 0 |
| 1734715800 | 3683.48 | -140.76 | -3.68 | 3824.24 | 3825.16 | 3596.75 | 0 |
| 1734629400 | 3824.24 | -91.6 | -2.34 | 3915.84 | 3917.41 | 3813.58 | 0 |
| 1734543000 | 3915.84 | 8.26 | 0.21 | 3907.58 | 3931.83 | 3900.65 | 0 |
| 1734456600 | 3907.58 | -22.97 | -0.58 | 3930.55 | 3933.62 | 3887.55 | 0 |
| 1734370200 | 3930.55 | -1.48 | -0.04 | 3932.03 | 3949.57 | 3910.9 | 0 |
| 1734111000 | 3932.03 | -47.81 | -1.20 | 3979.84 | 3979.84 | 3920.1 | 0 |
| 1734024600 | 3979.84 | -18.76 | -0.47 | 3998.6 | 4010.07 | 3962.39 | 0 |
| 1733938200 | 3998.6 | -12.61 | -0.31 | 4011.21 | 4014.04 | 3986.22 | 0 |
| 1733851800 | 4011.21 | -15.19 | -0.38 | 4026.4 | 4038.81 | 4011.06 | 0 |
| 1733765400 | 4026.4 | 0.71 | 0.02 | 4025.69 | 4046.9 | 4021.86 | 0 |
| 1733506200 | 4025.69 | 16.12 | 0.40 | 4009.57 | 4027.66 | 4002.62 | 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
