Premium
FTSE Icade (SSICA)
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 | -17.72 | -3.86772890975 | 458.15 | 459.33 | 427.43 | 0 | 0 | IX |
| 4 | -60.49 | -12.0757805638 | 500.92 | 510.84 | 427.43 | 0 | 0 | IX |
| 12 | -45.84 | -9.42686162009 | 486.27 | 510.84 | 427.43 | 0 | 0 | IX |
| 26 | -64.74 | -12.8154878556 | 505.17 | 521.71 | 427.43 | 0 | 0 | IX |
| 52 | -61.43 | -12.2404654685 | 501.86 | 537.78 | 427.43 | 0 | 0 | IX |
| 156 | -61.43 | -12.2404654685 | 501.86 | 537.78 | 427.43 | 0 | 0 | IX |
| 260 | -61.43 | -12.2404654685 | 501.86 | 537.78 | 427.43 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 432.16 | 2.13 | 0.50 | 430.03 | 432.39 | 427.43 | 0 |
| 1783528200 | 430.03 | -13.47 | -3.04 | 443.5 | 443.5 | 427.67 | 0 |
| 1783441800 | 443.5 | -5.2 | -1.16 | 448.7 | 453.54 | 443.5 | 0 |
| 1783355400 | 448.7 | -5.67 | -1.25 | 454.37 | 456.97 | 447.75 | 0 |
| 1783096200 | 454.37 | -3.78 | -0.83 | 458.15 | 459.33 | 453.66 | 0 |
| 1783009800 | 458.15 | 9.93 | 2.22 | 448.22 | 459.33 | 447.52 | 0 |
| 1782923400 | 448.22 | -5.44 | -1.20 | 453.66 | 453.66 | 439.01 | 0 |
| 1782837000 | 453.66 | -0.94 | -0.21 | 454.6 | 455.79 | 448.46 | 0 |
| 1782750600 | 454.6 | -2.84 | -0.62 | 457.44 | 461.22 | 452.71 | 0 |
| 1782491400 | 457.44 | 7.56 | 1.68 | 449.88 | 459.8 | 449.88 | 0 |
| 1782405000 | 449.88 | 0 | 0.00 | 449.88 | 452.95 | 447.52 | 0 |
| 1782318600 | 449.88 | 12.76 | 2.92 | 437.12 | 449.88 | 437.12 | 0 |
| 1782232200 | 437.12 | -47.73 | -9.84 | 484.85 | 484.85 | 431.21 | 0 |
| 1782145800 | 484.85 | -0.47 | -0.10 | 485.32 | 486.27 | 481.07 | 0 |
| 1781886600 | 485.32 | -1.42 | -0.29 | 486.74 | 490.05 | 482.96 | 0 |
| 1781800200 | 486.74 | -11.34 | -2.28 | 498.08 | 498.08 | 478.23 | 0 |
| 1781713800 | 498.08 | -8.03 | -1.59 | 506.11 | 506.11 | 495.24 | 0 |
| 1781627400 | 506.11 | 2.36 | 0.47 | 503.75 | 508 | 501.39 | 0 |
| 1781541000 | 503.75 | -0.47 | -0.09 | 504.22 | 510.84 | 501.86 | 0 |
| 1781281800 | 504.22 | 3.3 | 0.66 | 500.92 | 508.95 | 500.92 | 0 |
| 1781195400 | 500.92 | 4.26 | 0.86 | 496.66 | 504.7 | 495.72 | 0 |
| 1781109000 | 496.66 | 3.78 | 0.77 | 492.88 | 498.08 | 488.16 | 0 |
| 1781022600 | 492.88 | 4.72 | 0.97 | 488.16 | 499.03 | 485.79 | 0 |
| 1780936200 | 488.16 | 2.37 | 0.49 | 485.79 | 490.05 | 483.43 | 0 |
| 1780677000 | 485.79 | 4.25 | 0.88 | 481.54 | 498.08 | 481.54 | 0 |
| 1780590600 | 481.54 | -0.95 | -0.20 | 482.49 | 482.49 | 474.92 | 0 |
| 1780504200 | 482.49 | -8.03 | -1.64 | 490.52 | 490.99 | 480.12 | 0 |
| 1780417800 | 490.52 | 1.42 | 0.29 | 489.1 | 495.72 | 488.16 | 0 |
| 1780331400 | 489.1 | -8.51 | -1.71 | 497.61 | 497.61 | 483.9 | 0 |
| 1780072200 | 497.61 | 4.26 | 0.86 | 493.35 | 499.97 | 493.35 | 0 |
| 1779985800 | 493.35 | 5.67 | 1.16 | 487.68 | 495.24 | 482.01 | 0 |
| 1779899400 | 487.68 | 8.97 | 1.87 | 478.71 | 489.1 | 478.71 | 0 |
| 1779813000 | 478.71 | 0.95 | 0.20 | 482.49 | 484.85 | 476.81 | 0 |
| 1779467400 | 477.76 | -8.98 | -1.84 | 486.74 | 488.16 | 476.34 | 0 |
| 1779381000 | 486.74 | 5.67 | 1.18 | 481.07 | 486.74 | 479.65 | 0 |
| 1779294600 | 481.07 | 5.67 | 1.19 | 475.4 | 482.49 | 472.09 | 0 |
| 1779208200 | 475.4 | 4.73 | 1.00 | 470.67 | 479.18 | 470.67 | 0 |
| 1779121800 | 470.67 | -0.24 | -0.05 | 470.91 | 473.51 | 463.58 | 0 |
| 1778862600 | 470.91 | -4.96 | -1.04 | 475.87 | 475.87 | 466.89 | 0 |
| 1778776200 | 475.87 | 5.2 | 1.10 | 470.67 | 479.18 | 470.67 | 0 |
| 1778689800 | 470.67 | -3.31 | -0.70 | 473.98 | 476.34 | 466.89 | 0 |
| 1778603400 | 473.98 | -3.78 | -0.79 | 477.76 | 482.01 | 471.38 | 0 |
| 1778517000 | 477.76 | 2.36 | 0.50 | 475.4 | 477.76 | 473.51 | 0 |
| 1778257800 | 475.4 | -2.83 | -0.59 | 478.23 | 478.23 | 473.51 | 0 |
| 1778171400 | 478.23 | -6.15 | -1.27 | 484.38 | 487.21 | 475.87 | 0 |
| 1778085000 | 484.38 | 9.93 | 2.09 | 474.45 | 488.16 | 474.45 | 0 |
| 1777998600 | 474.45 | -8.98 | -1.86 | 478.71 | 482.49 | 473.03 | 0 |
| 1777653000 | 483.43 | 0 | 0.00 | 483.43 | 483.43 | 483.43 | 0 |
| 1777566600 | 483.43 | 7.56 | 1.59 | 475.87 | 483.43 | 472.56 | 0 |
| 1777480200 | 475.87 | -5.67 | -1.18 | 481.54 | 482.96 | 474.45 | 0 |
| 1777393800 | 481.54 | -1.42 | -0.29 | 482.96 | 483.43 | 477.29 | 0 |
| 1777307400 | 482.96 | -1.42 | -0.29 | 484.38 | 487.68 | 481.54 | 0 |
| 1777048200 | 484.38 | -4.25 | -0.87 | 488.63 | 489.57 | 482.96 | 0 |
| 1776961800 | 488.63 | 1.42 | 0.29 | 487.21 | 492.88 | 486.27 | 0 |
| 1776875400 | 487.21 | -2.84 | -0.58 | 490.05 | 494.77 | 486.74 | 0 |
| 1776789000 | 490.05 | -1.89 | -0.38 | 491.94 | 497.61 | 490.05 | 0 |
| 1776702600 | 491.94 | -3.3 | -0.67 | 495.24 | 495.24 | 489.1 | 0 |
| 1776443400 | 495.24 | 8.97 | 1.84 | 486.27 | 495.72 | 472.56 | 0 |
| 1776357000 | 486.27 | -3.3 | -0.67 | 489.57 | 495.24 | 486.27 | 0 |
| 1776270600 | 489.57 | 2.83 | 0.58 | 486.74 | 490.52 | 486.74 | 0 |
| 1776184200 | 486.74 | 9.45 | 1.98 | 477.29 | 490.05 | 477.29 | 0 |
| 1776097800 | 477.29 | -1.42 | -0.30 | 478.71 | 480.6 | 471.85 | 0 |
| 1775838600 | 478.71 | -5.19 | -1.07 | 483.9 | 486.27 | 477.29 | 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.
