Premium
FTSE Infineon Technologies AG Index (SSINT)
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 | -2576.07 | -5.06876489991 | 50822.44 | 52127.12 | 45404.04 | 0 | 0 | IX |
| 4 | -3048.68 | -5.94341949174 | 51295.05 | 59129.76 | 45404.04 | 0 | 0 | IX |
| 12 | 17623.1 | 57.5480672051 | 30623.27 | 59129.76 | 30570.01 | 0 | 0 | IX |
| 26 | 23331.06 | 93.6414598092 | 24915.31 | 59129.76 | 24356.16 | 0 | 0 | IX |
| 52 | 23331.06 | 93.6414598092 | 24915.31 | 59129.76 | 24356.16 | 0 | 0 | IX |
| 156 | 23331.06 | 93.6414598092 | 24915.31 | 59129.76 | 24356.16 | 0 | 0 | IX |
| 260 | 23331.06 | 93.6414598092 | 24915.31 | 59129.76 | 24356.16 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 48246.37 | -579.12 | -1.19 | 48825.49 | 48825.49 | 47014.92 | 0 |
| 1783614600 | 48825.49 | 2 | 4.34 | 46795.25 | 48991.9 | 46795.25 | 0 |
| 1783528200 | 46795.25 | -352.8 | -0.75 | 47148.05 | 47201.3 | 45404.04 | 0 |
| 1783441800 | 47148.05 | -4 | -8.26 | 51394.9 | 51394.9 | 46429.14 | 0 |
| 1783355400 | 51394.9 | -113.16 | -0.22 | 51508.06 | 51767.66 | 49690.83 | 0 |
| 1783096200 | 51508.06 | 685.62 | 1.35 | 50822.44 | 52127.12 | 50822.44 | 0 |
| 1783009800 | 50822.44 | -1 | -1.99 | 51854.2 | 52633.01 | 50096.88 | 0 |
| 1782923400 | 51854.2 | -2 | -4.62 | 54363.7 | 55155.83 | 51388.24 | 0 |
| 1782837000 | 54363.7 | 2 | 4.38 | 52080.52 | 54530.11 | 52080.52 | 0 |
| 1782750600 | 52080.52 | -39.94 | -0.08 | 52120.46 | 53831.18 | 50862.38 | 0 |
| 1782491400 | 52120.46 | -2 | -4.52 | 54590.02 | 54590.02 | 51501.4 | 0 |
| 1782405000 | 54590.02 | 1 | 3.08 | 52959.18 | 56320.72 | 52832.71 | 0 |
| 1782318600 | 52959.18 | -665.65 | -1.24 | 53624.83 | 54483.52 | 51654.5 | 0 |
| 1782232200 | 53624.83 | -3 | -6.26 | 57206.03 | 57206.03 | 53478.39 | 0 |
| 1782145800 | 57206.03 | 2 | 4.84 | 54563.4 | 59129.76 | 54563.4 | 0 |
| 1781886600 | 54563.4 | -26.62 | -0.05 | 54590.02 | 56160.96 | 54563.4 | 0 |
| 1781800200 | 54590.02 | 3 | 6.42 | 51295.05 | 55215.74 | 51295.05 | 0 |
| 1781713800 | 51295.05 | -1 | -2.80 | 52772.8 | 53125.59 | 50143.48 | 0 |
| 1781627400 | 52772.8 | -978.5 | -1.82 | 53751.3 | 54177.32 | 52692.92 | 0 |
| 1781541000 | 53751.3 | 459.3 | 0.86 | 53292 | 55062.64 | 52266.9 | 0 |
| 1781281800 | 53292 | 1 | 3.89 | 51295.05 | 53292 | 50842.41 | 0 |
| 1781195400 | 51295.05 | 1 | 2.61 | 49990.38 | 51701.1 | 49943.78 | 0 |
| 1781109000 | 49990.38 | -372.76 | -0.74 | 50363.14 | 51914.11 | 49823.96 | 0 |
| 1781022600 | 50363.14 | -1 | -3.30 | 52080.52 | 54436.92 | 50363.14 | 0 |
| 1780936200 | 52080.52 | 625.71 | 1.22 | 51454.81 | 52972.49 | 49271.47 | 0 |
| 1780677000 | 51454.81 | -5 | -9.11 | 56613.6 | 56613.6 | 51208.52 | 0 |
| 1780590600 | 56613.6 | -1 | -3.35 | 58577.27 | 58577.27 | 54756.44 | 0 |
| 1780504200 | 58577.27 | 0 | 0.00 | 58577.27 | 58757 | 56593.63 | 0 |
| 1780417800 | 58577.27 | 5 | 9.52 | 53485.04 | 58883.47 | 53485.04 | 0 |
| 1780331400 | 53485.04 | -505.9 | -0.94 | 53990.94 | 55894.7 | 52513.19 | 0 |
| 1780072200 | 53990.94 | 665.65 | 1.25 | 53325.29 | 55355.52 | 52553.13 | 0 |
| 1779985800 | 53325.29 | 2 | 4.41 | 51075.39 | 53491.7 | 51075.39 | 0 |
| 1779899400 | 51075.39 | -545.83 | -1.06 | 51621.22 | 53165.53 | 50216.7 | 0 |
| 1779813000 | 51621.22 | 2 | 5.63 | 51075.39 | 51960.7 | 49750.74 | 0 |
| 1779467400 | 48872.08 | 3 | 7.97 | 45264.26 | 49145 | 45264.26 | 0 |
| 1779381000 | 45264.26 | 39.94 | 0.09 | 45224.32 | 46555.62 | 45064.56 | 0 |
| 1779294600 | 45224.32 | 2 | 5.11 | 43027.67 | 45756.84 | 42761.41 | 0 |
| 1779208200 | 43027.67 | -1 | -2.55 | 44152.62 | 44152.62 | 42102.41 | 0 |
| 1779121800 | 44152.62 | 758.84 | 1.75 | 43393.78 | 45377.42 | 43067.61 | 0 |
| 1778862600 | 43393.78 | -1 | -4.23 | 45310.85 | 45310.85 | 42328.74 | 0 |
| 1778776200 | 45310.85 | 2 | 5.76 | 42841.29 | 45583.77 | 42841.29 | 0 |
| 1778689800 | 42841.29 | 4 | 10.70 | 38700.94 | 42841.29 | 38700.94 | 0 |
| 1778603400 | 38700.94 | -2 | -5.91 | 41130.56 | 41130.56 | 38700.94 | 0 |
| 1778517000 | 41130.56 | 86.53 | 0.21 | 41044.03 | 41476.7 | 40451.6 | 0 |
| 1778257800 | 41044.03 | 1 | 3.63 | 39606.22 | 41323.6 | 39459.78 | 0 |
| 1778171400 | 39606.22 | 179.72 | 0.46 | 39426.5 | 41237.07 | 39426.5 | 0 |
| 1778085000 | 39426.5 | -845.37 | -2.10 | 40271.87 | 41177.16 | 38234.98 | 0 |
| 1777998600 | 40271.87 | 2 | 5.90 | 37815.62 | 40271.87 | 37642.55 | 0 |
| 1777653000 | 38028.63 | 0 | 0.00 | 38028.63 | 38028.63 | 38028.63 | 0 |
| 1777566600 | 38028.63 | 951.88 | 2.57 | 37076.75 | 38141.79 | 36657.39 | 0 |
| 1777480200 | 37076.75 | 1 | 5.49 | 35146.36 | 37502.77 | 35146.36 | 0 |
| 1777393800 | 35146.36 | -532.52 | -1.49 | 35678.88 | 36078.27 | 34307.64 | 0 |
| 1777307400 | 35678.88 | -366.11 | -1.02 | 36044.99 | 36890.37 | 35465.88 | 0 |
| 1777048200 | 36044.99 | 532.52 | 1.50 | 35512.47 | 36524.26 | 35079.8 | 0 |
| 1776961800 | 35512.47 | 2 | 8.02 | 32876.489 | 35951.8 | 32876.489 | 0 |
| 1776875400 | 32876.489 | 1 | 3.47 | 31774.84 | 32983 | 31774.84 | 0 |
| 1776789000 | 31774.84 | -173.07 | -0.54 | 31947.91 | 32430.51 | 31638.38 | 0 |
| 1776702600 | 31947.91 | -602.41 | -1.85 | 32550.32 | 32550.32 | 31651.7 | 0 |
| 1776443400 | 32550.32 | 1 | 6.29 | 30623.27 | 32613.56 | 30570.01 | 0 |
| 1776357000 | 30623.27 | 858.69 | 2.88 | 29764.58 | 30623.27 | 29764.58 | 0 |
| 1776270600 | 29764.58 | 173.07 | 0.58 | 29591.51 | 30207.23 | 29208.76 | 0 |
| 1776184200 | 29591.51 | 1 | 3.55 | 28576.39 | 29591.51 | 28576.39 | 0 |
| 1776097800 | 28576.39 | 69.89 | 0.25 | 28506.5 | 28639.63 | 27837.52 | 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.
