Premium
Ivz Chinext 50 (CHNX)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 485 | -5.03 | -1.03 | 485 | 485 | 485 | 0 |
| 1735061400 | 490.025 | 4.13 | 0.85 | 491.65 | 491.65 | 488.7 | 44 |
| 1734975000 | 485.9 | -4.6 | -0.94 | 485.9 | 485.9 | 485.9 | 0 |
| 1734715800 | 490.5 | 4.75 | 0.98 | 490.5 | 490.5 | 490.5 | 28 |
| 1734629400 | 485.75 | 7.43 | 1.55 | 485.75 | 485.75 | 485.75 | 3 |
| 1734543000 | 478.325 | -2.6 | -0.54 | 478.325 | 478.325 | 478.325 | 0 |
| 1734456600 | 480.925 | 3.23 | 0.68 | 480.925 | 480.925 | 480.925 | 0 |
| 1734370200 | 477.7 | -11.4 | -2.33 | 477.7 | 477.7 | 477.7 | 8 |
| 1734111000 | 489.1 | -1.68 | -0.34 | 489.1 | 489.1 | 489.1 | 0 |
| 1734024600 | 490.775 | -3.43 | -0.69 | 490.775 | 490.775 | 490.775 | 1 |
| 1733938200 | 494.2 | -1.85 | -0.37 | 498.65 | 499.4 | 491.7 | 66 |
| 1733851800 | 496.05 | -64.25 | -11.47 | 498.4 | 502.7 | 491.4 | 70 |
| 1733765400 | 560.29999 | 62.9 | 12.65 | 546.29999 | 566 | 542.75 | 51 |
| 1733506200 | 497.4 | 3.77 | 0.76 | 497.4 | 497.4 | 497.4 | 0 |
| 1733419800 | 493.625 | 10.5 | 2.17 | 493.625 | 493.625 | 493.625 | 1 |
| 1733333400 | 483.125 | -14.9 | -2.99 | 483.125 | 483.125 | 483.125 | 0 |
| 1733247000 | 498.025 | -3.4 | -0.68 | 498.025 | 498.025 | 498.025 | 0 |
| 1733160600 | 501.425 | 2.73 | 0.55 | 501.425 | 501.425 | 501.425 | 65 |
| 1732901400 | 498.7 | 17.35 | 3.60 | 498.7 | 498.7 | 498.7 | 4 |
| 1732815000 | 481.35 | -11.88 | -2.41 | 481.35 | 481.35 | 481.35 | 3 |
| 1732728600 | 493.225 | 18.28 | 3.85 | 493.225 | 493.225 | 493.225 | 0 |
| 1732642200 | 474.95 | -4.95 | -1.03 | 474.95 | 474.95 | 474.95 | 61 |
| 1732555800 | 479.9 | -2.6 | -0.54 | 479.9 | 479.9 | 479.9 | 9 |
| 1732296600 | 482.5 | -18.68 | -3.73 | 482.15 | 485.575 | 478.45 | 3373 |
| 1732210200 | 501.175 | 0.2 | 0.04 | 501.175 | 501.175 | 501.175 | 0 |
| 1732123800 | 500.975 | 3.08 | 0.62 | 500.975 | 500.975 | 500.975 | 4 |
| 1732037400 | 497.9 | 14.53 | 3.00 | 497.9 | 497.9 | 497.9 | 1 |
| 1731951000 | 483.375 | -13.95 | -2.81 | 481.55 | 485.75 | 479.45 | 10530 |
| 1731691800 | 497.325 | -14.23 | -2.78 | 497.25 | 497.625 | 496.025 | 176 |
| 1731605400 | 511.55 | -18.65 | -3.52 | 511.55 | 511.55 | 511.55 | 71 |
| 1731519000 | 530.2 | 9.6 | 1.84 | 530.2 | 530.2 | 530.2 | 8 |
| 1731432600 | 520.6 | 0.3 | 0.06 | 520.6 | 520.6 | 520.6 | 4 |
| 1731346200 | 520.29999 | 36.35 | 7.51 | 523.9 | 525.9 | 519.79999 | 1026 |
| 1731087000 | 483.95 | -48 | -9.02 | 483.95 | 483.95 | 483.95 | 1019 |
| 1731000600 | 531.95 | 31.55 | 6.30 | 522.2 | 534.45 | 522.2 | 3522 |
| 1730914200 | 500.4 | -7.75 | -1.53 | 500.4 | 500.4 | 500.4 | 73 |
| 1730827800 | 508.15 | 24.43 | 5.05 | 508.15 | 508.15 | 508.15 | 0 |
| 1730741400 | 483.725 | 14.9 | 3.18 | 483.725 | 483.725 | 483.725 | 0 |
| 1730482200 | 468.825 | -12.28 | -2.55 | 468.825 | 468.825 | 468.825 | 8 |
| 1730395800 | 481.1 | 9.08 | 1.92 | 478.8 | 481.35 | 478.8 | 2233 |
| 1730309400 | 472.025 | -10.38 | -2.15 | 472.025 | 472.025 | 472.025 | 17 |
| 1730223000 | 482.4 | -10.7 | -2.17 | 482.4 | 482.4 | 482.4 | 2 |
| 1730136600 | 493.1 | 1.38 | 0.28 | 493.1 | 493.1 | 493.1 | 0 |
| 1729873800 | 491.725 | 14.88 | 3.12 | 491.725 | 491.725 | 491.725 | 7 |
| 1729787400 | 476.85 | -5.63 | -1.17 | 475.35 | 477.225 | 475.35 | 21161 |
| 1729701000 | 482.475 | -11.88 | -2.40 | 482.475 | 482.475 | 482.475 | 2 |
| 1729614600 | 494.35 | 11.75 | 2.43 | 490.85 | 498.775 | 488.5 | 509 |
| 1729528200 | 482.6 | -5.33 | -1.09 | 482.6 | 482.6 | 482.6 | 2 |
| 1729269000 | 487.925 | 53.08 | 12.21 | 487.925 | 487.925 | 487.925 | 0 |
| 1729182600 | 434.85 | -16.55 | -3.67 | 434.85 | 434.85 | 434.85 | 0 |
| 1729096200 | 451.4 | 4.95 | 1.11 | 451.4 | 451.4 | 451.4 | 4 |
| 1729009800 | 446.45 | -27.68 | -5.84 | 446.45 | 446.45 | 446.45 | 9 |
| 1728923400 | 474.125 | -9.3 | -1.92 | 475.35 | 485.325 | 469.375 | 2519 |
| 1728664200 | 483.425 | -6.25 | -1.28 | 483.425 | 483.425 | 483.425 | 11 |
| 1728577800 | 489.675 | -27.62 | -5.34 | 486.95 | 491.625 | 485.275 | 9347 |
| 1728491400 | 517.29999 | -37.05 | -6.68 | 517.29999 | 517.29999 | 517.29999 | 50 |
| 1728405000 | 554.35 | -10 | -1.77 | 556.79999 | 571.54999 | 540.2 | 3790 |
| 1728318600 | 564.35 | 27.9 | 5.20 | 558.2 | 572.5 | 555.54999 | 2570 |
| 1728059400 | 536.45 | 20.8 | 4.03 | 539.6 | 543.4 | 531.5 | 9771 |
| 1727973000 | 515.65 | 8.05 | 1.59 | 514.5 | 519.29999 | 497.95 | 9673 |
| 1727886600 | 507.6 | 46.6 | 10.11 | 507.6 | 507.6 | 507.6 | 0 |
| 1727800200 | 461 | 5.75 | 1.26 | 461 | 461 | 461 | 5 |
| 1727713800 | 455.25 | 47.28 | 11.59 | 455.25 | 455.25 | 455.25 | 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
