Premium
FTSE AXA (SSCSFP)
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 | 17.99 | 0.980905333639 | 1834.02 | 1868.14 | 1797.6 | 0 | 0 | IX |
| 4 | 49.34 | 2.7370511519 | 1802.67 | 1887.51 | 1784.23 | 0 | 0 | IX |
| 12 | 45.65 | 2.52718173565 | 1806.36 | 1976.49 | 1685.11 | 0 | 0 | IX |
| 26 | 52.56 | 2.92089249493 | 1799.45 | 1976.49 | 1685.11 | 0 | 0 | IX |
| 52 | -102.35 | -5.23700853476 | 1954.36 | 2010.6 | 1685.11 | 0 | 0 | IX |
| 156 | 304.29 | 19.6605329129 | 1547.72 | 2010.6 | 1529.28 | 0 | 0 | IX |
| 260 | 304.29 | 19.6605329129 | 1547.72 | 2010.6 | 1529.28 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781022600 | 1852.01 | 21.67 | 1.18 | 1830.34 | 1868.14 | 1828.03 | 0 |
| 1780936200 | 1830.34 | 8.3 | 0.46 | 1822.04 | 1831.72 | 1818.81 | 0 |
| 1780677000 | 1822.04 | 3.69 | 0.20 | 1818.35 | 1830.34 | 1815.58 | 0 |
| 1780590600 | 1818.35 | 18.9 | 1.05 | 1799.45 | 1824.34 | 1799.45 | 0 |
| 1780504200 | 1799.45 | -34.57 | -1.88 | 1834.02 | 1834.02 | 1797.6 | 0 |
| 1780417800 | 1834.02 | 9.68 | 0.53 | 1824.34 | 1837.71 | 1816.04 | 0 |
| 1780331400 | 1824.34 | -7.38 | -0.40 | 1831.72 | 1831.72 | 1801.29 | 0 |
| 1780072200 | 1831.72 | 0.46 | 0.03 | 1831.26 | 1848.78 | 1822.96 | 0 |
| 1779985800 | 1831.26 | -39.19 | -2.10 | 1870.45 | 1870.45 | 1829.41 | 0 |
| 1779899400 | 1870.45 | 6.46 | 0.35 | 1863.99 | 1885.2 | 1863.99 | 0 |
| 1779813000 | 1863.99 | 14.29 | 0.77 | 1865.84 | 1887.51 | 1858.92 | 0 |
| 1779467400 | 1849.7 | 0.46 | 0.02 | 1849.24 | 1864.91 | 1840.48 | 0 |
| 1779381000 | 1849.24 | -11.53 | -0.62 | 1860.77 | 1870.45 | 1846.01 | 0 |
| 1779294600 | 1860.77 | 1.39 | 0.07 | 1859.38 | 1877.82 | 1829.41 | 0 |
| 1779208200 | 1859.38 | 12.45 | 0.67 | 1846.93 | 1864.45 | 1846.93 | 0 |
| 1779121800 | 1846.93 | 40.57 | 2.25 | 1806.36 | 1854.77 | 1788.84 | 0 |
| 1778862600 | 1806.36 | -13.83 | -0.76 | 1820.19 | 1828.49 | 1798.52 | 0 |
| 1778776200 | 1820.19 | 26.74 | 1.49 | 1793.45 | 1825.73 | 1793.45 | 0 |
| 1778689800 | 1793.45 | -9.22 | -0.51 | 1802.67 | 1820.65 | 1784.23 | 0 |
| 1778603400 | 1802.67 | -18.45 | -1.01 | 1821.12 | 1821.12 | 1792.07 | 0 |
| 1778517000 | 1821.12 | -71 | -3.75 | 1892.12 | 1892.12 | 1783.31 | 0 |
| 1778257800 | 1892.12 | -24.89 | -1.30 | 1917.01 | 1917.01 | 1882.9 | 0 |
| 1778171400 | 1917.01 | -10.15 | -0.53 | 1927.16 | 1931.3 | 1908.71 | 0 |
| 1778085000 | 1927.16 | 69.62 | 3.75 | 1857.54 | 1948.82 | 1857.54 | 0 |
| 1777998600 | 1857.54 | -29.97 | -1.59 | 1847.4 | 1874.6 | 1842.78 | 0 |
| 1777653000 | 1887.51 | 0 | 0.00 | 1887.51 | 1887.51 | 1887.51 | 0 |
| 1777566600 | 1887.51 | 32.74 | 1.77 | 1854.77 | 1891.19 | 1836.79 | 0 |
| 1777480200 | 1854.77 | -34.58 | -1.83 | 1889.35 | 1889.35 | 1845.09 | 0 |
| 1777393800 | 1889.35 | 9.68 | 0.51 | 1879.67 | 1903.18 | 1879.67 | 0 |
| 1777307400 | 1879.67 | -11.99 | -0.63 | 1891.66 | 1893.5 | 1869.53 | 0 |
| 1777048200 | 1891.66 | -11.98 | -0.63 | 1903.64 | 1907.79 | 1876.9 | 0 |
| 1776961800 | 1903.64 | -6.92 | -0.36 | 1910.56 | 1915.86 | 1886.12 | 0 |
| 1776875400 | 1910.56 | -45.18 | -2.31 | 1955.74 | 1955.74 | 1904.56 | 0 |
| 1776789000 | 1955.74 | -1.38 | -0.07 | 1957.12 | 1976.49 | 1950.67 | 0 |
| 1776702600 | 1957.12 | -7.84 | -0.40 | 1964.96 | 1964.96 | 1936.38 | 0 |
| 1776443400 | 1964.96 | 15.21 | 0.78 | 1949.75 | 1975.1 | 1947.9 | 0 |
| 1776357000 | 1949.75 | 6.92 | 0.36 | 1942.83 | 1968.19 | 1937.76 | 0 |
| 1776270600 | 1942.83 | 14.29 | 0.74 | 1928.54 | 1945.14 | 1917.01 | 0 |
| 1776184200 | 1928.54 | 26.28 | 1.38 | 1902.26 | 1928.54 | 1901.8 | 0 |
| 1776097800 | 1902.26 | 6.92 | 0.37 | 1895.34 | 1902.26 | 1881.51 | 0 |
| 1775838600 | 1895.34 | -15.22 | -0.80 | 1910.56 | 1917.47 | 1895.34 | 0 |
| 1775752200 | 1910.56 | 8.3 | 0.44 | 1902.26 | 1917.47 | 1891.19 | 0 |
| 1775665800 | 1902.26 | 42.88 | 2.31 | 1859.38 | 1926.46 | 1859.38 | 0 |
| 1775579400 | 1859.38 | -8.3 | -0.44 | 1867.68 | 1897.19 | 1854.77 | 0 |
| 1775147400 | 1867.68 | 15.67 | 0.85 | 1852.01 | 1869.99 | 1836.79 | 0 |
| 1775061000 | 1852.01 | 42.88 | 2.37 | 1809.13 | 1864.91 | 1809.13 | 0 |
| 1774974600 | 1809.13 | 19.83 | 1.11 | 1789.3 | 1820.19 | 1789.3 | 0 |
| 1774888200 | 1789.3 | 39.65 | 2.27 | 1749.65 | 1789.3 | 1749.65 | 0 |
| 1774632600 | 1749.65 | 2.3 | 0.13 | 1747.35 | 1763.02 | 1741.82 | 0 |
| 1774546200 | 1747.35 | -9.22 | -0.52 | 1756.57 | 1762.1 | 1732.6 | 0 |
| 1774459800 | 1756.57 | 9.22 | 0.53 | 1747.35 | 1780.08 | 1747.35 | 0 |
| 1774373400 | 1747.35 | 1.38 | 0.08 | 1745.97 | 1766.25 | 1726.6 | 0 |
| 1774287000 | 1745.97 | 7.84 | 0.45 | 1738.13 | 1776.39 | 1685.11 | 0 |
| 1774027800 | 1738.13 | -34.12 | -1.93 | 1772.25 | 1789.76 | 1738.13 | 0 |
| 1773941400 | 1772.25 | -36.88 | -2.04 | 1809.13 | 1809.13 | 1757.95 | 0 |
| 1773855000 | 1809.13 | 2.77 | 0.15 | 1806.36 | 1823.42 | 1795.3 | 0 |
| 1773768600 | 1806.36 | 35.96 | 2.03 | 1770.4 | 1808.21 | 1763.95 | 0 |
| 1773682200 | 1770.4 | 4.61 | 0.26 | 1765.79 | 1782.39 | 1748.27 | 0 |
| 1773423000 | 1765.79 | 7.38 | 0.42 | 1758.41 | 1780.54 | 1741.36 | 0 |
| 1773336600 | 1758.41 | 10.14 | 0.58 | 1748.27 | 1763.49 | 1736.75 | 0 |
| 1773250200 | 1748.27 | -11.53 | -0.66 | 1759.8 | 1759.8 | 1732.6 | 0 |
| 1773163800 | 1759.8 | 31.81 | 1.84 | 1727.99 | 1775.01 | 1727.99 | 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.
