Premium
First North Health Care PI (FN20PI)
NASDAQI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 1006.2219 | 2.1 | 0.21 | 1003.4397 | 1008.9415 | 994.17533 | 0 |
| 1740780000 | 1004.1222 | -4.43 | -0.44 | 994.8892 | 1007.6728 | 992.47721 | 0 |
| 1740693600 | 1008.5553 | -18.32 | -1.78 | 1018.7364 | 1022.0565 | 1006.3813 | 0 |
| 1740607200 | 1026.8793 | -5.12 | -0.50 | 1031.9672 | 1034.0166 | 1024.8523 | 0 |
| 1740520800 | 1031.9988 | 1.71 | 0.17 | 1037.4948 | 1041.7338 | 1030.8501 | 0 |
| 1740434400 | 1030.2878 | -14.79 | -1.42 | 1043.4332 | 1044.7844 | 1027.4235 | 0 |
| 1740175200 | 1045.0811 | -10.18 | -0.96 | 1054.8228 | 1058.3141 | 1041.3346 | 0 |
| 1740088800 | 1055.259 | -12.3 | -1.15 | 1069.7851 | 1070.2485 | 1053.6862 | 0 |
| 1740002400 | 1067.5543 | -26.6 | -2.43 | 1072.9308 | 1082.8264 | 1061.5429 | 0 |
| 1739916000 | 1094.1541 | 13.44 | 1.24 | 1092.7901 | 1097.6547 | 1085.0356 | 0 |
| 1739570400 | 1080.7165 | 16.93 | 1.59 | 1073.4259 | 1087.0714 | 1072.769 | 0 |
| 1739484000 | 1063.7885 | 51.52 | 5.09 | 1041.9202 | 1073.8181 | 1037.5047 | 0 |
| 1739397600 | 1012.264 | -2.5 | -0.25 | 1016.5002 | 1020.2558 | 1009.2815 | 0 |
| 1739311200 | 1014.7616 | -1.61 | -0.16 | 1012.2331 | 1017.7577 | 1006.9902 | 0 |
| 1739224800 | 1016.3677 | 6.85 | 0.68 | 1009.7371 | 1017.6433 | 1007.7791 | 0 |
| 1738965600 | 1009.5159 | -12.68 | -1.24 | 1020.7916 | 1021.2575 | 1007.1232 | 0 |
| 1738879200 | 1022.1951 | 19.75 | 1.97 | 1003.9101 | 1022.6847 | 1002.5561 | 0 |
| 1738792800 | 1002.4499 | 3.85 | 0.39 | 998.14937 | 1003.044 | 993.17954 | 0 |
| 1738706400 | 998.59921 | 11.23 | 1.14 | 995.47524 | 1002.0876 | 994.38512 | 0 |
| 1738620000 | 987.37331 | -20.2 | -2.00 | 983.13776 | 989.26548 | 977.44443 | 0 |
| 1738360800 | 1007.5696 | 2.74 | 0.27 | 997.62327 | 1007.5696 | 990.95487 | 0 |
| 1738274400 | 1004.8303 | 9.89 | 0.99 | 997.40787 | 1004.8303 | 994.84243 | 0 |
| 1738188000 | 994.93934 | 0.35 | 0.04 | 998.60042 | 1001.0901 | 991.18552 | 0 |
| 1738101600 | 994.58579 | -0.67 | -0.07 | 999.36725 | 1002.8916 | 991.70095 | 0 |
| 1738015200 | 995.25303 | -2.08 | -0.21 | 995.964 | 1000.1701 | 990.80237 | 0 |
| 1737756000 | 997.33535 | 8.96 | 0.91 | 999.47269 | 1003.0462 | 991.46284 | 0 |
| 1737669600 | 988.37959 | -6.17 | -0.62 | 993.38856 | 995.61505 | 985.89898 | 0 |
| 1737583200 | 994.54977 | -11.24 | -1.12 | 1009.3971 | 1014.7952 | 994.54977 | 0 |
| 1737496800 | 1005.7889 | -2.72 | -0.27 | 996.7448 | 1006.9915 | 995.17774 | 0 |
| 1737151200 | 1008.5119 | 1.19 | 0.12 | 1010.8511 | 1013.5347 | 1005.6094 | 0 |
| 1737064800 | 1007.3175 | 1.26 | 0.13 | 1009.6448 | 1011.6269 | 998.55683 | 0 |
| 1736978400 | 1006.0558 | 39.9 | 4.13 | 983.32497 | 1006.0558 | 982.32586 | 0 |
| 1736892000 | 966.16079 | 9.52 | 0.99 | 963.9353 | 971.04991 | 962.11058 | 0 |
| 1736805600 | 956.64294 | -8.09 | -0.84 | 970.74486 | 970.99543 | 950.88787 | 0 |
| 1736546400 | 964.72868 | -11.49 | -1.18 | 967.62916 | 971.60833 | 959.65909 | 0 |
| 1736373600 | 976.21962 | -19.08 | -1.92 | 991.51017 | 991.5275 | 973.35895 | 0 |
| 1736287200 | 995.29941 | 4.95 | 0.50 | 1002.2885 | 1011.4232 | 993.02087 | 0 |
| 1736200800 | 990.34592 | -2.55 | -0.26 | 991.82319 | 993.27163 | 989.66866 | 0 |
| 1735941600 | 992.8915 | -5.73 | -0.57 | 998.45387 | 1000.7816 | 989.90667 | 0 |
| 1735855200 | 998.62421 | 19.02 | 1.94 | 988.50879 | 1001.7311 | 986.96846 | 0 |
| 1735682400 | 979.6027 | 1.63 | 0.17 | 979.25332 | 980.14817 | 977.75043 | 0 |
| 1735596000 | 977.97187 | 4.79 | 0.49 | 976.44279 | 978.29873 | 966.12763 | 0 |
| 1735336800 | 973.18314 | 0.3 | 0.03 | 976.1625 | 982.47567 | 971.85899 | 0 |
| 1735250400 | 972.88255 | 2.47 | 0.25 | 972.17794 | 974.55548 | 971.58596 | 0 |
| 1735077600 | 970.4138 | -4.48 | -0.46 | 975.00221 | 975.52432 | 970.17392 | 0 |
| 1734991200 | 974.89676 | -6.1 | -0.62 | 969.80154 | 980.25958 | 969.33012 | 0 |
| 1734732000 | 980.99224 | 5.31 | 0.54 | 971.08012 | 983.35473 | 955.77487 | 0 |
| 1734645600 | 975.68441 | -4.79 | -0.49 | 974.70609 | 981.49576 | 967.30698 | 0 |
| 1734559200 | 980.47311 | 12.1 | 1.25 | 971.8269 | 980.81846 | 969.35729 | 0 |
| 1734472800 | 968.37182 | -10.91 | -1.11 | 972.84655 | 976.138 | 966.31567 | 0 |
| 1734386400 | 979.285 | 10.97 | 1.13 | 970.9929 | 981.86939 | 966.07376 | 0 |
| 1734127200 | 968.31205 | -0.44 | -0.05 | 969.14196 | 974.41492 | 967.03373 | 0 |
| 1734040800 | 968.75251 | -5.46 | -0.56 | 974.91355 | 975.88924 | 965.39476 | 0 |
| 1733954400 | 974.2135 | 1.11 | 0.11 | 967.21439 | 975.48454 | 965.44556 | 0 |
| 1733868000 | 973.10691 | -8.99 | -0.92 | 980.12513 | 983.96868 | 972.46897 | 0 |
| 1733781600 | 982.1012 | -6.44 | -0.65 | 994.95021 | 995.62866 | 980.25873 | 0 |
| 1733522400 | 988.54486 | 7.6 | 0.78 | 985.88894 | 989.1089 | 982.03118 | 0 |
| 1733436000 | 980.94024 | -13.68 | -1.38 | 997.06151 | 997.18291 | 974.62554 | 0 |
| 1733349600 | 994.6217 | -7.14 | -0.71 | 1007.6222 | 1009.7427 | 992.44714 | 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
