Premium
FTSE Michelin B (SSML)
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 | 191.58 | 4.94026452257 | 3877.93 | 4147.3 | 3877.93 | 0 | 0 | IX |
| 4 | 378.51 | 10.2549444595 | 3691 | 4147.3 | 3681.71 | 0 | 0 | IX |
| 12 | 563.12 | 16.0598222103 | 3506.39 | 4147.3 | 3468.08 | 0 | 0 | IX |
| 26 | 667.61 | 19.624621535 | 3401.9 | 4147.3 | 3219.61 | 0 | 0 | IX |
| 52 | 415.66 | 11.3759459201 | 3653.85 | 4147.3 | 2961.86 | 0 | 0 | IX |
| 156 | 484.16 | 13.5038420238 | 3585.35 | 4147.3 | 2961.86 | 0 | 0 | IX |
| 260 | 484.16 | 13.5038420238 | 3585.35 | 4147.3 | 2961.86 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783441800 | 4069.51 | -6.96 | -0.17 | 4076.47 | 4147.3 | 4069.51 | 0 |
| 1783355400 | 4076.47 | 31.35 | 0.78 | 4045.12 | 4102.02 | 4042.8 | 0 |
| 1783096200 | 4045.12 | 13.93 | 0.35 | 4031.19 | 4090.41 | 4031.19 | 0 |
| 1783009800 | 4031.19 | 83.59 | 2.12 | 3947.6 | 4056.73 | 3947.6 | 0 |
| 1782923400 | 3947.6 | 29.03 | 0.74 | 3918.57 | 3947.6 | 3898.83 | 0 |
| 1782837000 | 3918.57 | 40.64 | 1.05 | 3877.93 | 3930.18 | 3877.93 | 0 |
| 1782750600 | 3877.93 | -47.6 | -1.21 | 3925.53 | 3925.53 | 3866.32 | 0 |
| 1782491400 | 3925.53 | -9.29 | -0.24 | 3934.82 | 3939.47 | 3891.86 | 0 |
| 1782405000 | 3934.82 | 37.15 | 0.95 | 3897.67 | 3945.27 | 3893.03 | 0 |
| 1782318600 | 3897.67 | 104.5 | 2.75 | 3793.17 | 3897.67 | 3789.69 | 0 |
| 1782232200 | 3793.17 | -81.28 | -2.10 | 3874.45 | 3874.45 | 3765.31 | 0 |
| 1782145800 | 3874.45 | 2.32 | 0.06 | 3872.13 | 3883.74 | 3841.94 | 0 |
| 1781886600 | 3872.13 | -5.8 | -0.15 | 3877.93 | 3896.51 | 3867.48 | 0 |
| 1781800200 | 3877.93 | 9.29 | 0.24 | 3868.64 | 3877.93 | 3803.62 | 0 |
| 1781713800 | 3868.64 | -48.77 | -1.24 | 3917.41 | 3917.41 | 3843.1 | 0 |
| 1781627400 | 3917.41 | 18.58 | 0.48 | 3898.83 | 3927.86 | 3880.25 | 0 |
| 1781541000 | 3898.83 | 51.09 | 1.33 | 3847.74 | 3973.14 | 3847.74 | 0 |
| 1781281800 | 3847.74 | 104.49 | 2.79 | 3743.25 | 3862.84 | 3743.25 | 0 |
| 1781195400 | 3743.25 | -24.38 | -0.65 | 3767.63 | 3785.05 | 3736.28 | 0 |
| 1781109000 | 3767.63 | 39.47 | 1.06 | 3728.16 | 3768.79 | 3716.54 | 0 |
| 1781022600 | 3728.16 | 37.16 | 1.01 | 3691 | 3767.63 | 3681.71 | 0 |
| 1780936200 | 3691 | -10.45 | -0.28 | 3701.45 | 3701.45 | 3648.04 | 0 |
| 1780677000 | 3701.45 | 4.64 | 0.13 | 3696.81 | 3740.93 | 3696.81 | 0 |
| 1780590600 | 3696.81 | 17.42 | 0.47 | 3679.39 | 3745.57 | 3679.39 | 0 |
| 1780504200 | 3679.39 | -18.58 | -0.50 | 3697.97 | 3708.42 | 3667.78 | 0 |
| 1780417800 | 3697.97 | 53.41 | 1.47 | 3644.56 | 3704.93 | 3644.56 | 0 |
| 1780331400 | 3644.56 | -13.93 | -0.38 | 3658.49 | 3684.04 | 3608.57 | 0 |
| 1780072200 | 3658.49 | 59.21 | 1.65 | 3599.28 | 3681.71 | 3599.28 | 0 |
| 1779985800 | 3599.28 | -24.38 | -0.67 | 3623.66 | 3627.14 | 3566.77 | 0 |
| 1779899400 | 3623.66 | 99.85 | 2.83 | 3523.81 | 3680.55 | 3523.81 | 0 |
| 1779813000 | 3523.81 | -134.68 | -3.68 | 3682.87 | 3682.87 | 3505.23 | 0 |
| 1779467400 | 3658.49 | 35.99 | 0.99 | 3622.5 | 3680.55 | 3622.5 | 0 |
| 1779381000 | 3622.5 | 8.13 | 0.22 | 3614.37 | 3649.2 | 3594.63 | 0 |
| 1779294600 | 3614.37 | 39.47 | 1.10 | 3574.9 | 3658.49 | 3549.35 | 0 |
| 1779208200 | 3574.9 | -41.79 | -1.16 | 3616.69 | 3632.95 | 3567.93 | 0 |
| 1779121800 | 3616.69 | -19.74 | -0.54 | 3636.43 | 3652.69 | 3576.06 | 0 |
| 1778862600 | 3636.43 | -48.77 | -1.32 | 3685.2 | 3685.2 | 3600.44 | 0 |
| 1778776200 | 3685.2 | 20.9 | 0.57 | 3664.3 | 3715.38 | 3664.3 | 0 |
| 1778689800 | 3664.3 | 0 | 0.00 | 3664.3 | 3704.93 | 3651.53 | 0 |
| 1778603400 | 3664.3 | -33.67 | -0.91 | 3697.97 | 3703.77 | 3664.3 | 0 |
| 1778517000 | 3697.97 | 1.16 | 0.03 | 3696.81 | 3704.93 | 3674.75 | 0 |
| 1778257800 | 3696.81 | -23.22 | -0.62 | 3720.03 | 3738.6 | 3692.16 | 0 |
| 1778171400 | 3720.03 | -10.45 | -0.28 | 3730.48 | 3762.99 | 3720.03 | 0 |
| 1778085000 | 3730.48 | 109.14 | 3.01 | 3621.34 | 3802.46 | 3621.34 | 0 |
| 1777998600 | 3621.34 | 40.64 | 1.13 | 3580.7 | 3637.59 | 3573.73 | 0 |
| 1777653000 | 3580.7 | 0 | 0.00 | 3580.7 | 3580.7 | 3580.7 | 0 |
| 1777566600 | 3580.7 | -35.99 | -1.00 | 3616.69 | 3616.69 | 3468.08 | 0 |
| 1777480200 | 3616.69 | -38.32 | -1.05 | 3655.01 | 3694.48 | 3607.41 | 0 |
| 1777393800 | 3655.01 | -67.34 | -1.81 | 3722.35 | 3737.44 | 3655.01 | 0 |
| 1777307400 | 3722.35 | 13.93 | 0.38 | 3708.42 | 3751.38 | 3695.65 | 0 |
| 1777048200 | 3708.42 | -20.9 | -0.56 | 3729.32 | 3746.73 | 3671.26 | 0 |
| 1776961800 | 3729.32 | 30.19 | 0.82 | 3699.13 | 3729.32 | 3667.78 | 0 |
| 1776875400 | 3699.13 | -11.61 | -0.31 | 3710.74 | 3729.32 | 3687.52 | 0 |
| 1776789000 | 3710.74 | -32.51 | -0.87 | 3743.25 | 3766.47 | 3708.42 | 0 |
| 1776702600 | 3743.25 | -20.9 | -0.56 | 3764.15 | 3764.15 | 3696.81 | 0 |
| 1776443400 | 3764.15 | 154.42 | 4.28 | 3609.73 | 3804.79 | 3602.76 | 0 |
| 1776357000 | 3609.73 | 51.09 | 1.44 | 3558.64 | 3624.82 | 3558.64 | 0 |
| 1776270600 | 3558.64 | 3.48 | 0.10 | 3555.16 | 3577.22 | 3522.65 | 0 |
| 1776184200 | 3555.16 | 48.77 | 1.39 | 3506.39 | 3586.51 | 3506.39 | 0 |
| 1776097800 | 3506.39 | -29.03 | -0.82 | 3535.42 | 3535.42 | 3465.76 | 0 |
| 1775838600 | 3535.42 | 18.58 | 0.53 | 3516.84 | 3563.29 | 3505.23 | 0 |
| 1775752200 | 3516.84 | -29.03 | -0.82 | 3545.87 | 3545.87 | 3478.53 | 0 |
| 1775665800 | 3545.87 | 153.26 | 4.52 | 3392.61 | 3583.02 | 3392.61 | 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.
