Premium
Ivz Chinext 50 (CHNX)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745512200 | 397.6 | -3.7 | -0.92 | 397.2 | 398.4 | 395.65 | 2411 |
| 1745425800 | 401.3 | 8.57 | 2.18 | 401.3 | 401.3 | 401.3 | 30 |
| 1745339400 | 392.725 | 4.98 | 1.28 | 392.725 | 392.725 | 392.725 | 36 |
| 1744907400 | 387.75 | -5.45 | -1.39 | 387.75 | 387.75 | 387.75 | 272 |
| 1744821000 | 393.2 | -3.93 | -0.99 | 393.2 | 393.2 | 393.2 | 7 |
| 1744734600 | 397.125 | 0 | 0.00 | 397.125 | 397.125 | 397.125 | 15 |
| 1744648200 | 397.125 | -3.1 | -0.77 | 397.125 | 397.125 | 397.125 | 7 |
| 1744389000 | 400.225 | 6.48 | 1.64 | 400.225 | 400.225 | 400.225 | 5 |
| 1744302600 | 393.75 | 12.23 | 3.20 | 393.75 | 393.75 | 393.75 | 20 |
| 1744216200 | 381.525 | 0 | 0.00 | 381.525 | 381.525 | 381.525 | 21 |
| 1744129800 | 381.525 | -31.63 | -7.65 | 381.525 | 381.525 | 381.525 | 19 |
| 1744043400 | 413.15 | 4.7 | 1.15 | 413.15 | 413.15 | 413.15 | 60 |
| 1743784200 | 408.45 | -22.35 | -5.19 | 424.45 | 433.1 | 396.675 | 576 |
| 1743697800 | 430.8 | -19.55 | -4.34 | 430.8 | 430.8 | 430.8 | 218 |
| 1743611400 | 450.35 | -0.38 | -0.08 | 450.35 | 450.35 | 450.35 | 11 |
| 1743525000 | 450.725 | 0.28 | 0.06 | 450.725 | 450.725 | 450.725 | 12 |
| 1743438600 | 450.45 | -3.55 | -0.78 | 451.95 | 452 | 450.45 | 4028 |
| 1743183000 | 454 | -6.7 | -1.45 | 454 | 454 | 454 | 1 |
| 1743096600 | 460.7 | -1.05 | -0.23 | 460.7 | 460.7 | 460.7 | 1 |
| 1743010200 | 461.75 | 0.68 | 0.15 | 461.75 | 461.75 | 461.75 | 20 |
| 1742923800 | 461.075 | -3 | -0.65 | 461.075 | 461.075 | 461.075 | 3 |
| 1742837400 | 464.075 | -1.35 | -0.29 | 464.075 | 464.075 | 464.075 | 647 |
| 1742578200 | 465.425 | -3.55 | -0.76 | 461.35 | 466.225 | 461.35 | 86 |
| 1742491800 | 468.975 | -10.48 | -2.18 | 468.975 | 468.975 | 468.975 | 541 |
| 1742405400 | 479.45 | -5.5 | -1.13 | 479.45 | 479.45 | 479.45 | 13 |
| 1742319000 | 484.95 | -0.4 | -0.08 | 484.95 | 484.95 | 484.95 | 53 |
| 1742232600 | 485.35 | -2.2 | -0.45 | 482.45 | 485.975 | 479.7 | 37 |
| 1741973400 | 487.55 | 16.28 | 3.45 | 488.95 | 489 | 485.6 | 91 |
| 1741887000 | 471.275 | -3.13 | -0.66 | 471.275 | 471.275 | 471.275 | 50 |
| 1741800600 | 474.4 | -3.38 | -0.71 | 473.35 | 477.675 | 472.9 | 1606 |
| 1741714200 | 477.775 | 5.2 | 1.10 | 477.775 | 477.775 | 477.775 | 13 |
| 1741627800 | 472.575 | -2.63 | -0.55 | 473.45 | 473.45 | 470.55 | 137 |
| 1741368600 | 475.2 | -7.78 | -1.61 | 475.2 | 475.2 | 475.2 | 5 |
| 1741282200 | 482.975 | 6.98 | 1.47 | 482.975 | 482.975 | 482.975 | 2 |
| 1741195800 | 476 | 2.18 | 0.46 | 476 | 476 | 476 | 67 |
| 1741109400 | 473.825 | -3.15 | -0.66 | 476.05 | 476.05 | 473.3 | 3385 |
| 1741023000 | 476.975 | -1.4 | -0.29 | 476.975 | 476.975 | 476.975 | 18 |
| 1740763800 | 478.375 | -17.78 | -3.58 | 478.375 | 478.375 | 478.375 | 12 |
| 1740677400 | 496.15 | -4.98 | -0.99 | 496.15 | 496.15 | 496.15 | 37 |
| 1740591000 | 501.125 | 5.35 | 1.08 | 501.125 | 501.125 | 501.125 | 87 |
| 1740504600 | 495.775 | 0.95 | 0.19 | 495.775 | 495.775 | 495.775 | 7 |
| 1740418200 | 494.825 | -11.63 | -2.30 | 494.825 | 494.825 | 494.825 | 9 |
| 1740159000 | 506.45 | 11.43 | 2.31 | 506.45 | 506.45 | 506.45 | 10 |
| 1740072600 | 495.025 | 6.32 | 1.29 | 490.25 | 497.35 | 489.925 | 2221 |
| 1739986200 | 488.7 | 10.05 | 2.10 | 488.7 | 488.7 | 488.7 | 971 |
| 1739899800 | 478.65 | -12.63 | -2.57 | 478.65 | 478.65 | 478.65 | 5 |
| 1739813400 | 491.275 | 1.05 | 0.21 | 491.275 | 491.275 | 491.275 | 4 |
| 1739554200 | 490.225 | 9.8 | 2.04 | 493.9 | 493.9 | 489.375 | 1506 |
| 1739467800 | 480.425 | -14 | -2.83 | 480.425 | 480.425 | 480.425 | 8 |
| 1739381400 | 494.425 | 7.75 | 1.59 | 494.425 | 494.425 | 494.425 | 0 |
| 1739295000 | 486.675 | -6.55 | -1.33 | 486.675 | 486.675 | 486.675 | 0 |
| 1739208600 | 493.225 | 17.35 | 3.65 | 493.225 | 493.225 | 493.225 | 818 |
| 1738949400 | 475.875 | 0 | 0.00 | 475.875 | 475.875 | 475.875 | 0 |
| 1738863000 | 475.875 | 15.6 | 3.39 | 475.875 | 475.875 | 475.875 | 0 |
| 1738776600 | 460.275 | -11.95 | -2.53 | 460.275 | 460.275 | 460.275 | 0 |
| 1738690200 | 472.225 | 8.08 | 1.74 | 472.225 | 472.225 | 472.225 | 32 |
| 1738603800 | 464.15 | -10.38 | -2.19 | 464.15 | 464.15 | 464.15 | 119 |
| 1738344600 | 474.525 | 0 | 0.00 | 474.525 | 474.525 | 474.525 | 0 |
| 1738258200 | 474.525 | 0.9 | 0.19 | 474.525 | 474.525 | 474.525 | 34 |
| 1738171800 | 473.625 | 10.65 | 2.30 | 474.85 | 475.85 | 471.7 | 202 |
| 1738085400 | 462.975 | -4.43 | -0.95 | 462.975 | 462.975 | 462.975 | 0 |
| 1737999000 | 467.4 | -11.75 | -2.45 | 467.4 | 467.4 | 467.4 | 18 |
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
