Premium
First North Health Care GI (FN20GI)
NASDAQI
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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740780000 | 1008.7423 | -4.45 | -0.44 | 999.46688 | 1012.3093 | 997.04379 | 0 |
| 1740693600 | 1013.1959 | -18.41 | -1.78 | 1023.4238 | 1026.7592 | 1011.0119 | 0 |
| 1740607200 | 1031.6042 | -5.14 | -0.50 | 1036.7155 | 1038.7744 | 1029.5678 | 0 |
| 1740520800 | 1036.7472 | 1.72 | 0.17 | 1042.2684 | 1046.527 | 1035.5933 | 0 |
| 1740434400 | 1035.0284 | -14.86 | -1.42 | 1048.2342 | 1049.5917 | 1032.1509 | 0 |
| 1740175200 | 1049.8897 | -10.22 | -0.96 | 1060.6561 | 1063.1836 | 1046.126 | 0 |
| 1740088800 | 1060.1144 | -12.35 | -1.15 | 1074.7074 | 1075.1729 | 1058.5345 | 0 |
| 1740002400 | 1072.4664 | -26.72 | -2.43 | 1077.8676 | 1087.8088 | 1066.4273 | 0 |
| 1739916000 | 1099.1885 | 13.5 | 1.24 | 1097.8183 | 1102.7052 | 1090.0281 | 0 |
| 1739570400 | 1085.6891 | 17.01 | 1.59 | 1079.4384 | 1092.0733 | 1077.705 | 0 |
| 1739484000 | 1068.6832 | 51.76 | 5.09 | 1046.7143 | 1078.759 | 1042.2784 | 0 |
| 1739397600 | 1016.9217 | -2.51 | -0.25 | 1021.1773 | 1024.9502 | 1013.9254 | 0 |
| 1739311200 | 1019.4308 | -1.61 | -0.16 | 1017.0461 | 1022.4406 | 1011.6235 | 0 |
| 1739224800 | 1021.0443 | 6.88 | 0.68 | 1014.4748 | 1022.3256 | 1012.4161 | 0 |
| 1738965600 | 1014.1609 | -12.74 | -1.24 | 1026.1235 | 1026.1235 | 1011.7572 | 0 |
| 1738879200 | 1026.8984 | 19.84 | 1.97 | 1008.5293 | 1027.3903 | 1007.169 | 0 |
| 1738792800 | 1007.0623 | 3.87 | 0.39 | 1002.742 | 1007.6592 | 997.74935 | 0 |
| 1738706400 | 1003.1939 | 11.28 | 1.14 | 1000.0556 | 1006.6984 | 998.96048 | 0 |
| 1738620000 | 991.91641 | -20.29 | -2.00 | 987.66137 | 993.81729 | 981.94184 | 0 |
| 1738360800 | 1012.2056 | 2.75 | 0.27 | 1002.2135 | 1012.2056 | 995.51445 | 0 |
| 1738274400 | 1009.4537 | 9.94 | 0.99 | 1001.2457 | 1009.4537 | 999.4199 | 0 |
| 1738188000 | 999.51725 | 0.36 | 0.04 | 1003.1951 | 1005.6963 | 995.74616 | 0 |
| 1738101600 | 999.16207 | -0.67 | -0.07 | 1003.9655 | 1007.5061 | 996.26395 | 0 |
| 1738015200 | 999.83239 | -2.09 | -0.21 | 1000.5466 | 1004.772 | 995.36125 | 0 |
| 1737756000 | 1001.9242 | 9 | 0.91 | 1004.0714 | 1007.6614 | 996.02476 | 0 |
| 1737669600 | 992.92732 | -6.2 | -0.62 | 997.95934 | 1000.196 | 990.43529 | 0 |
| 1737583200 | 999.12589 | -11.29 | -1.12 | 1014.5745 | 1019.4645 | 999.12589 | 0 |
| 1737496800 | 1010.4167 | -2.74 | -0.27 | 1001.331 | 1011.6249 | 999.75675 | 0 |
| 1737151200 | 1013.1523 | 1.2 | 0.12 | 1015.5023 | 1018.1982 | 1010.2364 | 0 |
| 1737064800 | 1011.9524 | 1.27 | 0.13 | 1014.2903 | 1016.2816 | 1003.1513 | 0 |
| 1736978400 | 1010.6848 | 40.08 | 4.13 | 987.84944 | 1010.6848 | 986.84573 | 0 |
| 1736892000 | 970.60628 | 9.56 | 0.99 | 968.37055 | 975.5179 | 966.53743 | 0 |
| 1736805600 | 961.04464 | -8.12 | -0.84 | 975.21144 | 975.46317 | 955.26308 | 0 |
| 1736546400 | 969.16758 | -11.54 | -1.18 | 972.08141 | 976.07889 | 964.07467 | 0 |
| 1736373600 | 980.7114 | -19.17 | -1.92 | 996.0723 | 996.08971 | 977.83756 | 0 |
| 1736287200 | 999.87898 | 4.98 | 0.50 | 1006.9003 | 1016.077 | 997.58995 | 0 |
| 1736200800 | 994.9027 | -2.56 | -0.26 | 996.38676 | 997.84186 | 994.22232 | 0 |
| 1735941600 | 997.45999 | -5.76 | -0.57 | 1002.9769 | 1005.3864 | 994.46142 | 0 |
| 1735855200 | 1003.219 | 19.11 | 1.94 | 992.17754 | 1006.3403 | 991.50969 | 0 |
| 1735682400 | 984.11004 | 1.64 | 0.17 | 983.72899 | 984.65802 | 982.24925 | 0 |
| 1735596000 | 982.47171 | 4.81 | 0.49 | 981.39709 | 982.80007 | 970.57297 | 0 |
| 1735336800 | 977.66095 | 0.3 | 0.03 | 980.65401 | 986.99623 | 976.3307 | 0 |
| 1735250400 | 977.35897 | 2.48 | 0.25 | 976.65112 | 979.0396 | 976.05641 | 0 |
| 1735077600 | 974.87887 | -4.5 | -0.46 | 979.48838 | 980.01289 | 974.63788 | 0 |
| 1734991200 | 979.38245 | -6.12 | -0.62 | 974.2268 | 984.76994 | 973.7902 | 0 |
| 1734732000 | 985.50597 | 5.33 | 0.54 | 975.54825 | 987.87943 | 960.17257 | 0 |
| 1734645600 | 980.17373 | -4.81 | -0.49 | 979.1909 | 986.01181 | 971.75775 | 0 |
| 1734559200 | 984.98446 | 12.16 | 1.25 | 976.29846 | 985.33139 | 973.81749 | 0 |
| 1734472800 | 972.82749 | -10.96 | -1.11 | 977.3228 | 980.6294 | 970.76187 | 0 |
| 1734386400 | 983.79088 | 11.02 | 1.13 | 975.46063 | 986.38716 | 970.51885 | 0 |
| 1734127200 | 972.76744 | -0.44 | -0.05 | 973.60117 | 978.89839 | 971.48324 | 0 |
| 1734040800 | 973.20993 | -5.49 | -0.56 | 978.959 | 980.3795 | 969.83672 | 0 |
| 1733954400 | 978.69605 | 1.11 | 0.11 | 971.66473 | 979.97294 | 969.88777 | 0 |
| 1733868000 | 977.58437 | -9.04 | -0.92 | 984.80916 | 988.49611 | 976.94349 | 0 |
| 1733781600 | 986.62004 | -6.47 | -0.65 | 999.52816 | 1000.2097 | 984.76909 | 0 |
| 1733522400 | 993.09335 | 7.64 | 0.78 | 990.4252 | 993.65998 | 986.5497 | 0 |
| 1733436000 | 985.45373 | -13.74 | -1.38 | 1001.6491 | 1001.7711 | 979.10998 | 0 |
| 1733349600 | 999.19815 | -7.17 | -0.71 | 1012.2585 | 1014.3887 | 997.01359 | 0 |
| 1733263200 | 1006.3678 | -14.18 | -1.39 | 1023.6278 | 1023.7385 | 1006.3678 | 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
