Premium
FTSE Loreal (SSLOR)
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 | -47.23 | -0.755877132756 | 6248.37 | 6408.79 | 6100.98 | 0 | 0 | IX |
| 4 | -61.89 | -0.988179842664 | 6263.03 | 6465.8 | 6017.1 | 0 | 0 | IX |
| 12 | 326.55 | 5.55868579765 | 5874.59 | 6465.8 | 5596.91 | 0 | 0 | IX |
| 26 | 403.09 | 6.95216495201 | 5798.05 | 6609.12 | 5518.73 | 0 | 0 | IX |
| 52 | 130.29 | 2.14615745736 | 6070.85 | 6650.65 | 5518.73 | 0 | 0 | IX |
| 156 | 888.44 | 16.7229469008 | 5312.7 | 6650.65 | 5271.99 | 0 | 0 | IX |
| 260 | 888.44 | 16.7229469008 | 5312.7 | 6650.65 | 5271.99 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783528200 | 6201.14 | -123.78 | -1.96 | 6324.92 | 6335.5 | 6171.01 | 0 |
| 1783441800 | 6324.92 | 168.57 | 2.74 | 6156.35 | 6408.79 | 6156.35 | 0 |
| 1783355400 | 6156.35 | -72.48 | -1.16 | 6228.83 | 6322.4799 | 6138.4399 | 0 |
| 1783096200 | 6228.83 | -89.57 | -1.42 | 6318.4 | 6318.4 | 6100.9799 | 0 |
| 1783009800 | 6318.4 | 123.77 | 2.00 | 6194.63 | 6330.62 | 6194.63 | 0 |
| 1782923400 | 6194.63 | -53.74 | -0.86 | 6248.37 | 6257.33 | 6175.08 | 0 |
| 1782837000 | 6248.37 | -55.38 | -0.88 | 6303.75 | 6351.79 | 6188.11 | 0 |
| 1782750600 | 6303.75 | -15.47 | -0.24 | 6319.22 | 6350.9799 | 6294.79 | 0 |
| 1782491400 | 6319.22 | 0.82 | 0.01 | 6318.4 | 6377.04 | 6289.9 | 0 |
| 1782405000 | 6318.4 | 21.17 | 0.34 | 6297.2299 | 6404.72 | 6297.2299 | 0 |
| 1782318600 | 6297.2299 | 173.45 | 2.83 | 6123.78 | 6331.43 | 6123.78 | 0 |
| 1782232200 | 6123.78 | -34.2 | -0.56 | 6157.9799 | 6171.01 | 6017.1 | 0 |
| 1782145800 | 6157.9799 | -32.57 | -0.53 | 6190.55 | 6196.25 | 6112.38 | 0 |
| 1781886600 | 6190.55 | -120.52 | -1.91 | 6311.07 | 6311.07 | 6125.41 | 0 |
| 1781800200 | 6311.07 | 87.13 | 1.40 | 6223.9399 | 6311.07 | 6153.91 | 0 |
| 1781713800 | 6223.9399 | -65.15 | -1.04 | 6289.09 | 6326.55 | 6223.9399 | 0 |
| 1781627400 | 6289.09 | 4.89 | 0.08 | 6284.2 | 6329.8 | 6242.67 | 0 |
| 1781541000 | 6284.2 | -71.66 | -1.13 | 6355.86 | 6465.8 | 6284.2 | 0 |
| 1781281800 | 6355.86 | 113.19 | 1.81 | 6242.67 | 6421.01 | 6242.67 | 0 |
| 1781195400 | 6242.67 | -12.22 | -0.20 | 6254.89 | 6325.7299 | 6236.97 | 0 |
| 1781109000 | 6254.89 | -8.14 | -0.13 | 6263.03 | 6296.42 | 6178.34 | 0 |
| 1781022600 | 6263.03 | 99.35 | 1.61 | 6163.68 | 6295.6 | 6125.41 | 0 |
| 1780936200 | 6163.68 | 48.04 | 0.79 | 6115.64 | 6176.71 | 6088.76 | 0 |
| 1780677000 | 6115.64 | 74.92 | 1.24 | 6040.72 | 6179.97 | 6040.72 | 0 |
| 1780590600 | 6040.72 | 7.33 | 0.12 | 6033.39 | 6141.6899 | 6015.47 | 0 |
| 1780504200 | 6033.39 | -136.81 | -2.22 | 6170.2 | 6185.67 | 6031.76 | 0 |
| 1780417800 | 6170.2 | -8.95 | -0.14 | 6179.15 | 6322.4799 | 6168.57 | 0 |
| 1780331400 | 6179.15 | -51.31 | -0.82 | 6230.46 | 6302.93 | 6164.5 | 0 |
| 1780072200 | 6230.46 | -66.77 | -1.06 | 6297.2299 | 6425.08 | 6230.46 | 0 |
| 1779985800 | 6297.2299 | 13.03 | 0.21 | 6284.2 | 6407.9799 | 6284.2 | 0 |
| 1779899400 | 6284.2 | 279.31 | 4.65 | 6004.89 | 6309.45 | 6004.89 | 0 |
| 1779813000 | 6004.89 | 114.82 | 1.95 | 5987.79 | 6004.89 | 5941.37 | 0 |
| 1779467400 | 5890.07 | 35.84 | 0.61 | 5854.2299 | 5940.55 | 5846.09 | 0 |
| 1779381000 | 5854.2299 | -12.22 | -0.21 | 5866.45 | 5885.99 | 5790.72 | 0 |
| 1779294600 | 5866.45 | 48.86 | 0.84 | 5817.59 | 5914.5 | 5723.9399 | 0 |
| 1779208200 | 5817.59 | -10.59 | -0.18 | 5828.18 | 5892.51 | 5790.72 | 0 |
| 1779121800 | 5828.18 | 12.22 | 0.21 | 5815.96 | 5860.75 | 5731.27 | 0 |
| 1778862600 | 5815.96 | -29.32 | -0.50 | 5845.28 | 5845.28 | 5739.41 | 0 |
| 1778776200 | 5845.28 | 53.75 | 0.93 | 5791.53 | 5845.28 | 5767.92 | 0 |
| 1778689800 | 5791.53 | -52.93 | -0.91 | 5844.46 | 5844.46 | 5750 | 0 |
| 1778603400 | 5844.46 | 85.5 | 1.48 | 5758.96 | 5861.56 | 5708.47 | 0 |
| 1778517000 | 5758.96 | -153.09 | -2.59 | 5912.05 | 5912.05 | 5708.47 | 0 |
| 1778257800 | 5912.05 | -65.15 | -1.09 | 5977.2 | 5977.2 | 5868.89 | 0 |
| 1778171400 | 5977.2 | -104.23 | -1.71 | 6081.43 | 6144.95 | 5963.36 | 0 |
| 1778085000 | 6081.43 | 196.25 | 3.33 | 5885.18 | 6118.08 | 5885.18 | 0 |
| 1777998600 | 5885.18 | -76.55 | -1.28 | 5858.31 | 5907.9799 | 5848.53 | 0 |
| 1777653000 | 5961.7299 | 0 | 0.00 | 5961.7299 | 5961.7299 | 5961.7299 | 0 |
| 1777566600 | 5961.7299 | 7.33 | 0.12 | 5954.4 | 5961.7299 | 5858.31 | 0 |
| 1777480200 | 5954.4 | -131.92 | -2.17 | 6086.32 | 6086.32 | 5899.84 | 0 |
| 1777393800 | 6086.32 | -1.63 | -0.03 | 6087.95 | 6162.05 | 6045.6 | 0 |
| 1777307400 | 6087.95 | -59.44 | -0.97 | 6147.39 | 6187.3 | 6078.18 | 0 |
| 1777048200 | 6147.39 | 26.05 | 0.43 | 6121.34 | 6201.95 | 6053.75 | 0 |
| 1776961800 | 6121.34 | 504.08 | 8.97 | 5617.26 | 6169.38 | 5617.26 | 0 |
| 1776875400 | 5617.26 | -4.08 | -0.07 | 5621.34 | 5645.77 | 5596.91 | 0 |
| 1776789000 | 5621.34 | -94.46 | -1.65 | 5715.8 | 5759.77 | 5621.34 | 0 |
| 1776702600 | 5715.8 | -94.46 | -1.63 | 5810.26 | 5810.26 | 5698.7 | 0 |
| 1776443400 | 5810.26 | 111.56 | 1.96 | 5698.7 | 5850.9799 | 5649.02 | 0 |
| 1776357000 | 5698.7 | -136.8 | -2.34 | 5835.5 | 5848.53 | 5695.4399 | 0 |
| 1776270600 | 5835.5 | -39.09 | -0.67 | 5874.59 | 5885.18 | 5815.96 | 0 |
| 1776184200 | 5874.59 | 63.52 | 1.09 | 5811.07 | 5882.74 | 5787.46 | 0 |
| 1776097800 | 5811.07 | -34.21 | -0.59 | 5845.28 | 5845.28 | 5754.89 | 0 |
| 1775838600 | 5845.28 | -33.38 | -0.57 | 5878.66 | 5931.6 | 5845.28 | 0 |
| 1775752200 | 5878.66 | -95.28 | -1.59 | 5973.9399 | 5973.9399 | 5829.8 | 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.
