Premium
FTSE Nibe Industrier B (SSNIBEB)
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 | -185.48 | -1.23246619489 | 15049.5 | 15302.43 | 14838.72 | 0 | 0 | IX |
| 4 | -489 | -3.18504111895 | 15353.02 | 15770.36 | 14556.28 | 0 | 0 | IX |
| 12 | -2516.68 | -14.4797390209 | 17380.7 | 19598.07 | 14556.28 | 0 | 0 | IX |
| 26 | -429.98 | -2.81142931869 | 15294 | 19598.07 | 13460.24 | 0 | 0 | IX |
| 52 | -3267.04 | -18.0190237085 | 18131.06 | 19990.12 | 13156.72 | 0 | 0 | IX |
| 156 | -1399.56 | -8.60548538514 | 16263.58 | 21659.48 | 12667.72 | 0 | 0 | IX |
| 260 | -1399.56 | -8.60548538514 | 16263.58 | 21659.48 | 12667.72 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783355400 | 15036.85 | -113.82 | -0.75 | 15150.67 | 15205.47 | 14885.09 | 0 |
| 1783096200 | 15150.67 | 84.31 | 0.56 | 15066.36 | 15260.28 | 14960.97 | 0 |
| 1783009800 | 15066.36 | -151.76 | -1.00 | 15218.12 | 15302.43 | 15007.34 | 0 |
| 1782923400 | 15218.12 | 33.72 | 0.22 | 15184.4 | 15218.12 | 14880.88 | 0 |
| 1782837000 | 15184.4 | 134.9 | 0.90 | 15049.5 | 15256.06 | 14965.19 | 0 |
| 1782750600 | 15049.5 | -261.36 | -1.71 | 15310.86 | 15458.41 | 15003.13 | 0 |
| 1782491400 | 15310.86 | -274.01 | -1.76 | 15584.87 | 15770.36 | 15192.83 | 0 |
| 1782405000 | 15584.87 | 442.63 | 2.92 | 15142.24 | 15584.87 | 15138.03 | 0 |
| 1782318600 | 15142.24 | 539.59 | 3.70 | 14602.65 | 15340.37 | 14602.65 | 0 |
| 1782232200 | 14602.65 | -358.32 | -2.40 | 14960.97 | 14994.7 | 14556.28 | 0 |
| 1782145800 | 14960.97 | 134.89 | 0.91 | 14826.08 | 14965.19 | 14733.33 | 0 |
| 1781886600 | 14826.08 | 0 | 0.00 | 14826.08 | 14826.08 | 14826.08 | 0 |
| 1781800200 | 14826.08 | -274.01 | -1.81 | 15100.09 | 15100.09 | 14636.38 | 0 |
| 1781713800 | 15100.09 | -63.23 | -0.42 | 15163.32 | 15167.53 | 14775.49 | 0 |
| 1781627400 | 15163.32 | -172.84 | -1.13 | 15336.16 | 15386.74 | 14788.14 | 0 |
| 1781541000 | 15336.16 | 37.94 | 0.25 | 15298.22 | 15698.69 | 15298.22 | 0 |
| 1781281800 | 15298.22 | 172.84 | 1.14 | 15125.38 | 15390.96 | 15125.38 | 0 |
| 1781195400 | 15125.38 | 92.74 | 0.62 | 15032.64 | 15281.35 | 14906.17 | 0 |
| 1781109000 | 15032.64 | -261.36 | -1.71 | 15294 | 15382.53 | 14990.48 | 0 |
| 1781022600 | 15294 | -59.02 | -0.38 | 15353.02 | 15546.93 | 15159.1 | 0 |
| 1780936200 | 15353.02 | -240.28 | -1.54 | 15593.3 | 15593.3 | 15264.49 | 0 |
| 1780677000 | 15593.3 | 109.6 | 0.71 | 15483.7 | 15740.85 | 15483.7 | 0 |
| 1780590600 | 15483.7 | 143.33 | 0.93 | 15340.37 | 15837.81 | 15289.79 | 0 |
| 1780504200 | 15340.37 | 21.08 | 0.14 | 15319.29 | 15483.7 | 15192.83 | 0 |
| 1780417800 | 15319.29 | 261.36 | 1.74 | 15057.93 | 15357.23 | 15015.77 | 0 |
| 1780331400 | 15057.93 | -231.86 | -1.52 | 15289.79 | 15323.51 | 14977.84 | 0 |
| 1780072200 | 15289.79 | -12.64 | -0.08 | 15302.43 | 15344.59 | 15112.73 | 0 |
| 1779985800 | 15302.43 | -421.56 | -2.68 | 15723.99 | 15723.99 | 15201.26 | 0 |
| 1779899400 | 15723.99 | -286.65 | -1.79 | 16010.64 | 16057.01 | 15348.8 | 0 |
| 1779813000 | 16010.64 | -999.09 | -5.87 | 16731.5 | 16761.009 | 15938.98 | 0 |
| 1779467400 | 17009.73 | -21.08 | -0.12 | 17030.81 | 17157.27 | 16841.11 | 0 |
| 1779381000 | 17030.81 | 265.58 | 1.58 | 16765.23 | 17207.86 | 16668.27 | 0 |
| 1779294600 | 16765.23 | -88.52 | -0.53 | 16853.75 | 17072.96 | 16516.509 | 0 |
| 1779208200 | 16853.75 | -1 | -7.35 | 18190.08 | 18624.28 | 16600.82 | 0 |
| 1779121800 | 18190.08 | 535.37 | 3.03 | 17654.71 | 18371.35 | 17536.67 | 0 |
| 1778862600 | 17654.71 | 109.61 | 0.62 | 17545.1 | 18118.42 | 17502.95 | 0 |
| 1778776200 | 17545.1 | 0 | 0.00 | 17545.1 | 17545.1 | 17545.1 | 0 |
| 1778689800 | 17545.1 | -172.84 | -0.98 | 17717.94 | 17840.19 | 17490.3 | 0 |
| 1778603400 | 17717.94 | -425.77 | -2.35 | 18143.71 | 18143.71 | 17545.1 | 0 |
| 1778517000 | 18143.71 | 134.9 | 0.75 | 18008.81 | 18169 | 17916.07 | 0 |
| 1778257800 | 18008.81 | -467.93 | -2.53 | 18476.74 | 18476.74 | 17781.17 | 0 |
| 1778171400 | 18476.74 | -607.04 | -3.18 | 19083.78 | 19395.73 | 18417.72 | 0 |
| 1778085000 | 19083.78 | -198.13 | -1.03 | 19281.91 | 19467.39 | 18906.72 | 0 |
| 1777998600 | 19281.91 | 1 | 10.70 | 19408.37 | 19598.07 | 18830.84 | 0 |
| 1777653000 | 17418.64 | 0 | 0.00 | 17418.64 | 17418.64 | 17418.64 | 0 |
| 1777566600 | 17418.64 | 126.47 | 0.73 | 17292.17 | 17490.3 | 17102.47 | 0 |
| 1777480200 | 17292.17 | -168.62 | -0.97 | 17460.79 | 17654.71 | 17233.15 | 0 |
| 1777393800 | 17460.79 | -244.5 | -1.38 | 17705.29 | 17739.02 | 17359.62 | 0 |
| 1777307400 | 17705.29 | 16.86 | 0.10 | 17688.43 | 17911.86 | 17629.41 | 0 |
| 1777048200 | 17688.43 | -181.27 | -1.01 | 17869.7 | 17873.92 | 17595.69 | 0 |
| 1776961800 | 17869.7 | -75.88 | -0.42 | 17945.58 | 17983.52 | 17705.29 | 0 |
| 1776875400 | 17945.58 | -307.73 | -1.69 | 18253.31 | 18379.78 | 17734.8 | 0 |
| 1776789000 | 18253.31 | 328.81 | 1.83 | 17924.5 | 18717.02 | 17924.5 | 0 |
| 1776702600 | 17924.5 | 387.83 | 2.21 | 17536.67 | 18025.67 | 17536.67 | 0 |
| 1776443400 | 17536.67 | 139.11 | 0.80 | 17397.56 | 17747.45 | 17245.8 | 0 |
| 1776357000 | 17397.56 | -160.19 | -0.91 | 17557.75 | 17776.96 | 17397.56 | 0 |
| 1776270600 | 17557.75 | -25.29 | -0.14 | 17583.04 | 17869.7 | 17427.07 | 0 |
| 1776184200 | 17583.04 | 202.34 | 1.16 | 17380.7 | 17739.02 | 17283.74 | 0 |
| 1776097800 | 17380.7 | 906.35 | 5.50 | 16474.349 | 17937.15 | 16474.349 | 0 |
| 1775838600 | 16474.349 | -105.39 | -0.64 | 16579.74 | 16845.32 | 16444.849 | 0 |
| 1775752200 | 16579.74 | -189.7 | -1.13 | 16769.439 | 16824.24 | 16508.08 | 0 |
| 1775665800 | 16769.439 | 577.53 | 3.57 | 16191.91 | 16773.66 | 16191.91 | 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.
