Premium
Ivz Chinext 50 (CHNX)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737739800 | 479.15 | 5.8 | 1.23 | 479.15 | 479.15 | 479.15 | 125 |
| 1737653400 | 473.35 | -4.8 | -1.00 | 473.35 | 473.35 | 473.35 | 0 |
| 1737567000 | 478.15 | 5.85 | 1.24 | 478.15 | 478.15 | 478.15 | 525 |
| 1737480600 | 472.3 | -10.5 | -2.17 | 472.3 | 472.3 | 472.3 | 13 |
| 1737394200 | 482.8 | 9.23 | 1.95 | 482.8 | 482.8 | 482.8 | 16 |
| 1737135000 | 473.575 | 12.35 | 2.68 | 473.575 | 473.575 | 473.575 | 9 |
| 1737048600 | 461.225 | 2.45 | 0.53 | 461.225 | 461.225 | 461.225 | 100 |
| 1736962200 | 458.775 | -6.25 | -1.34 | 458.775 | 458.775 | 458.775 | 0 |
| 1736875800 | 465.025 | 21.08 | 4.75 | 465.025 | 465.025 | 465.025 | 0 |
| 1736789400 | 443.95 | 6.8 | 1.56 | 443.95 | 443.95 | 443.95 | 152 |
| 1736530200 | 437.15 | -10.1 | -2.26 | 437.15 | 437.15 | 437.15 | 0 |
| 1736443800 | 447.25 | 1.85 | 0.42 | 447.25 | 447.25 | 447.25 | 0 |
| 1736357400 | 445.4 | -2.13 | -0.47 | 445.4 | 445.9 | 440.05 | 315 |
| 1736271000 | 447.525 | 7.3 | 1.66 | 447.525 | 447.525 | 447.525 | 158 |
| 1736184600 | 440.225 | -2.43 | -0.55 | 440.225 | 440.225 | 440.225 | 6 |
| 1735925400 | 442.65 | -13.03 | -2.86 | 442.65 | 442.65 | 442.65 | 0 |
| 1735839000 | 455.675 | -28.45 | -5.88 | 452.05 | 457.55 | 446.725 | 765 |
| 1735666200 | 484.125 | 0 | 0.00 | 484.125 | 484.125 | 484.125 | 0 |
| 1735579800 | 484.125 | -0.88 | -0.18 | 484.125 | 484.125 | 484.125 | 7 |
| 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 |
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
