Premium
FTSE NSX Overall Personal Care (N4521)
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 | -59.26 | -1.51858381681 | 3902.32 | 3993.82 | 3842.57 | 0 | 0 | IX |
| 4 | -93.19 | -2.36748174023 | 3936.25 | 4079.08 | 3842.57 | 0 | 0 | IX |
| 12 | -72.38 | -1.8485789592 | 3915.44 | 4079.08 | 3785.17 | 0 | 0 | IX |
| 26 | 94.45 | 2.51960059862 | 3748.61 | 4079.08 | 3478.63 | 0 | 0 | IX |
| 52 | 73.04 | 1.93739025257 | 3770.02 | 4079.08 | 3478.63 | 0 | 0 | IX |
| 156 | -152.86 | -3.82540190995 | 3995.92 | 5281.98 | 3394.69 | 0 | 0 | IX |
| 260 | -152.86 | -3.82540190995 | 3995.92 | 5281.98 | 3394.69 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783528200 | 3844.33 | -67.92 | -1.74 | 3912.66 | 3914.25 | 3844.33 | 0 |
| 1783441800 | 3912.25 | -11 | -0.28 | 3923.71 | 3926.03 | 3912.25 | 0 |
| 1783355400 | 3923.25 | -42.93 | -1.08 | 3965.52 | 3967.62 | 3912.41 | 0 |
| 1783096200 | 3966.18 | 9.1 | 0.23 | 3957.4 | 3993.82 | 3956.86 | 0 |
| 1783009800 | 3957.08 | 53.52 | 1.37 | 3902.32 | 3957.08 | 3901.56 | 0 |
| 1782923400 | 3903.56 | -103.78 | -2.59 | 4009.05 | 4010.74 | 3903.56 | 0 |
| 1782837000 | 4007.34 | -5.03 | -0.13 | 4011.07 | 4015.92 | 3979.61 | 0 |
| 1782750600 | 4012.37 | 19.02 | 0.48 | 3993.13 | 4016.11 | 3991.33 | 0 |
| 1782491400 | 3993.35 | -40.62 | -1.01 | 4032.28 | 4037.6 | 3985.85 | 0 |
| 1782405000 | 4033.97 | -20.24 | -0.50 | 4052.66 | 4057.52 | 4029.98 | 0 |
| 1782318600 | 4054.21 | 31.79 | 0.79 | 4022.59 | 4054.21 | 4018.77 | 0 |
| 1782232200 | 4022.42 | -20.65 | -0.51 | 4043.14 | 4046.83 | 4022.42 | 0 |
| 1782145800 | 4043.07 | -18.61 | -0.46 | 4061.9 | 4063.97 | 4043.07 | 0 |
| 1781886600 | 4061.68 | 11.96 | 0.30 | 4050.09 | 4079.08 | 4049.33 | 0 |
| 1781800200 | 4049.72 | 42.65 | 1.06 | 4007.75 | 4049.72 | 4003.18 | 0 |
| 1781713800 | 4007.07 | 32.2 | 0.81 | 3976.1 | 4007.07 | 3971.1 | 0 |
| 1781627400 | 3974.87 | 0 | 0.00 | 3974.87 | 3974.87 | 3974.87 | 0 |
| 1781541000 | 3974.87 | -31.11 | -0.78 | 4006.9 | 4008.91 | 3974.87 | 0 |
| 1781281800 | 4005.98 | 18.2 | 0.46 | 3988.1 | 4005.98 | 3983.38 | 0 |
| 1781195400 | 3987.78 | 48.36 | 1.23 | 3936.25 | 4007.21 | 3934.79 | 0 |
| 1781109000 | 3939.42 | 57.19 | 1.47 | 3878.82 | 3955.32 | 3877.86 | 0 |
| 1781022600 | 3882.23 | -25.67 | -0.66 | 3907.02 | 3912.43 | 3882.23 | 0 |
| 1780936200 | 3907.9 | 37.76 | 0.98 | 3870.23 | 3915.09 | 3868.74 | 0 |
| 1780677000 | 3870.14 | -10.87 | -0.28 | 3877.67 | 3884.8 | 3870.14 | 0 |
| 1780590600 | 3881.01 | -27.3 | -0.70 | 3905.99 | 3910.28 | 3881.01 | 0 |
| 1780504200 | 3908.31 | 36.13 | 0.93 | 3872.96 | 3914.91 | 3868.23 | 0 |
| 1780417800 | 3872.18 | 34.24 | 0.89 | 3835.7 | 3872.18 | 3833.18 | 0 |
| 1780331400 | 3837.94 | -38.45 | -0.99 | 3876.25 | 3878.38 | 3837.94 | 0 |
| 1780072200 | 3876.39 | -115.87 | -2.90 | 3988.86 | 3995.76 | 3876.39 | 0 |
| 1779985800 | 3992.26 | -56.1 | -1.39 | 4044.67 | 4052.04 | 3992.26 | 0 |
| 1779899400 | 4048.36 | 30.02 | 0.75 | 4018.47 | 4048.36 | 4014.17 | 0 |
| 1779813000 | 4018.34 | 22 | 0.55 | 4037.29 | 4039.19 | 4018.34 | 0 |
| 1779467400 | 3996.34 | -16.03 | -0.40 | 4009.2 | 4016.88 | 3996.34 | 0 |
| 1779381000 | 4012.37 | 41.98 | 1.06 | 3969.84 | 4012.37 | 3965.17 | 0 |
| 1779294600 | 3970.39 | 5.57 | 0.14 | 3962.11 | 3970.39 | 3956.96 | 0 |
| 1779208200 | 3964.82 | -6.52 | -0.16 | 3971.68 | 3973.76 | 3943.57 | 0 |
| 1779121800 | 3971.34 | -8.42 | -0.21 | 3981.41 | 3997.86 | 3971.34 | 0 |
| 1778862600 | 3979.76 | 9.78 | 0.25 | 3970.25 | 3979.76 | 3968.4 | 0 |
| 1778776200 | 3969.98 | 95.36 | 2.46 | 3874.81 | 3969.98 | 3872.62 | 0 |
| 1778689800 | 3874.62 | -12.5 | -0.32 | 3887.05 | 3902.72 | 3874.62 | 0 |
| 1778603400 | 3887.12 | -25.13 | -0.64 | 3908.42 | 3914.81 | 3887.12 | 0 |
| 1778517000 | 3912.25 | 21.73 | 0.56 | 3887.04 | 3923 | 3886.33 | 0 |
| 1778257800 | 3890.52 | 29.62 | 0.77 | 3864.1 | 3890.52 | 3855.15 | 0 |
| 1778171400 | 3860.9 | -44.56 | -1.14 | 3905.55 | 3908.7 | 3860.9 | 0 |
| 1778085000 | 3905.46 | 33.96 | 0.88 | 3872.32 | 3927.37 | 3867.75 | 0 |
| 1777998600 | 3871.5 | 57.6 | 1.51 | 3868.08 | 3890.38 | 3865.16 | 0 |
| 1777653000 | 3813.9 | 0 | 0.00 | 3813.9 | 3813.9 | 3813.9 | 0 |
| 1777566600 | 3813.9 | 27.17 | 0.72 | 3786.69 | 3813.9 | 3785.17 | 0 |
| 1777480200 | 3786.73 | -11.28 | -0.30 | 3795.62 | 3801.74 | 3786.73 | 0 |
| 1777393800 | 3798.01 | -5.57 | -0.15 | 3804.1 | 3820.94 | 3791.36 | 0 |
| 1777307400 | 3803.58 | 0 | 0.00 | 3803.58 | 3803.58 | 3803.58 | 0 |
| 1777048200 | 3803.58 | -59.36 | -1.54 | 3863.29 | 3866.67 | 3803.58 | 0 |
| 1776961800 | 3862.94 | -55.02 | -1.40 | 3918.38 | 3920.92 | 3862.94 | 0 |
| 1776875400 | 3917.96 | 5.03 | 0.13 | 3913.41 | 3935.1 | 3911.81 | 0 |
| 1776789000 | 3912.93 | -3.4 | -0.09 | 3916.78 | 3926.1 | 3912.93 | 0 |
| 1776702600 | 3916.33 | 8.7 | 0.22 | 3907.7 | 3932.05 | 3899.07 | 0 |
| 1776443400 | 3907.63 | 12.36 | 0.32 | 3895.27 | 3953.58 | 3893.99 | 0 |
| 1776357000 | 3895.27 | -20.24 | -0.52 | 3915.44 | 3919.3 | 3895.27 | 0 |
| 1776270600 | 3915.51 | 82.86 | 2.16 | 3834.34 | 3915.51 | 3830.47 | 0 |
| 1776184200 | 3832.65 | 94.14 | 2.52 | 3738.28 | 3832.65 | 3734.11 | 0 |
| 1776097800 | 3738.51 | -31.92 | -0.85 | 3770.32 | 3774.32 | 3738.51 | 0 |
| 1775838600 | 3770.43 | -13.72 | -0.36 | 3787.42 | 3787.87 | 3770.43 | 0 |
| 1775752200 | 3784.15 | -7.34 | -0.19 | 3794.49 | 3796.26 | 3784.15 | 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.
