Premium
First North Real Estate GI (FN35GI)
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 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 587.08228 | 5.72 | 0.98 | 580.17228 | 587.08228 | 580.02931 | 0 |
| 1740693600 | 581.35981 | -3.1 | -0.53 | 582.48548 | 585.36914 | 577.36001 | 0 |
| 1740607200 | 584.46478 | -3.57 | -0.61 | 589.13248 | 590.98035 | 583.4852 | 0 |
| 1740520800 | 588.03795 | 0.21 | 0.04 | 589.58816 | 591.15149 | 587.33351 | 0 |
| 1740434400 | 587.82309 | 2.62 | 0.45 | 586.25585 | 590.37256 | 584.22757 | 0 |
| 1740175200 | 585.20574 | -0.01 | -0.00 | 584.90991 | 590.54647 | 584.49542 | 0 |
| 1740088800 | 585.22049 | 1.36 | 0.23 | 586.94329 | 587.71882 | 582.40221 | 0 |
| 1740002400 | 583.86131 | 10.57 | 1.84 | 587.17994 | 589.76863 | 580.59421 | 0 |
| 1739916000 | 573.29333 | -1.32 | -0.23 | 572.28378 | 574.87192 | 569.47855 | 0 |
| 1739570400 | 574.6138 | -7.82 | -1.34 | 583.73818 | 584.07669 | 573.35671 | 0 |
| 1739484000 | 582.431 | 9.18 | 1.60 | 579.38019 | 584.26147 | 575.64097 | 0 |
| 1739397600 | 573.24789 | 0.34 | 0.06 | 572.25046 | 579.11618 | 569.24994 | 0 |
| 1739311200 | 572.90507 | -4.43 | -0.77 | 576.61932 | 579.62902 | 569.39721 | 0 |
| 1739224800 | 577.33581 | 4.97 | 0.87 | 572.86792 | 579.63052 | 572.79584 | 0 |
| 1738965600 | 572.36197 | -1.06 | -0.18 | 573.24406 | 575.5806 | 568.64113 | 0 |
| 1738879200 | 573.42019 | 2.01 | 0.35 | 570.3537 | 574.87234 | 569.49487 | 0 |
| 1738792800 | 571.41204 | 3.17 | 0.56 | 568.48608 | 572.57609 | 567.10614 | 0 |
| 1738706400 | 568.2374 | 3.56 | 0.63 | 564.26121 | 568.46727 | 562.48789 | 0 |
| 1738620000 | 564.67323 | -3.47 | -0.61 | 561.17849 | 565.36844 | 556.54915 | 0 |
| 1738360800 | 568.14049 | 0.77 | 0.13 | 566.40414 | 569.36965 | 565.56529 | 0 |
| 1738274400 | 567.37541 | 3.01 | 0.53 | 564.71953 | 569.29099 | 562.52431 | 0 |
| 1738188000 | 564.37033 | -1.29 | -0.23 | 565.63904 | 567.7686 | 562.97933 | 0 |
| 1738101600 | 565.65917 | 5.07 | 0.90 | 561.81581 | 566.12929 | 560.67157 | 0 |
| 1738015200 | 560.58815 | -0.81 | -0.14 | 561.57354 | 561.90682 | 557.36956 | 0 |
| 1737756000 | 561.39406 | -1.35 | -0.24 | 562.126 | 565.25543 | 559.36373 | 0 |
| 1737669600 | 562.73982 | 2.33 | 0.41 | 558.2868 | 562.75333 | 557.38563 | 0 |
| 1737583200 | 560.41464 | 6.25 | 1.13 | 557.58982 | 563.13391 | 557.32191 | 0 |
| 1737496800 | 554.16938 | -12.09 | -2.13 | 562.17427 | 563.73699 | 553.29225 | 0 |
| 1737151200 | 566.25468 | 3.29 | 0.58 | 564.70525 | 572.01586 | 563.64899 | 0 |
| 1737064800 | 562.96893 | 0.68 | 0.12 | 562.40596 | 565.24958 | 560.20092 | 0 |
| 1736978400 | 562.29261 | 4.12 | 0.74 | 559.61988 | 562.29261 | 554.05804 | 0 |
| 1736892000 | 558.16878 | 7 | 1.27 | 554.61078 | 562.32812 | 553.77122 | 0 |
| 1736805600 | 551.16728 | -9.75 | -1.74 | 559.62305 | 560.86497 | 551.16728 | 0 |
| 1736546400 | 560.91557 | -1.76 | -0.31 | 560.02504 | 565.30778 | 559.01703 | 0 |
| 1736373600 | 562.67322 | 2.11 | 0.38 | 563.61555 | 569.76392 | 560.31953 | 0 |
| 1736287200 | 560.56578 | -21 | -3.61 | 581.5818 | 581.59983 | 560.34604 | 0 |
| 1736200800 | 581.56563 | -1.14 | -0.20 | 582.17481 | 582.89621 | 581.23883 | 0 |
| 1735941600 | 582.70271 | 0.19 | 0.03 | 583.16939 | 584.5073 | 578.26703 | 0 |
| 1735855200 | 582.51066 | 1.8 | 0.31 | 579.65972 | 584.05591 | 576.99671 | 0 |
| 1735682400 | 580.70614 | 0.85 | 0.15 | 580.52283 | 580.99771 | 579.738 | 0 |
| 1735596000 | 579.85713 | 4.91 | 0.85 | 577.79561 | 580.59676 | 574.40187 | 0 |
| 1735336800 | 574.94389 | 4.03 | 0.71 | 571.5349 | 577.82903 | 571.5349 | 0 |
| 1735250400 | 570.91206 | 1.25 | 0.22 | 570.5471 | 571.74905 | 570.20329 | 0 |
| 1735077600 | 569.66508 | -2.27 | -0.40 | 571.97959 | 572.26158 | 569.55125 | 0 |
| 1734991200 | 571.93228 | 2.91 | 0.51 | 570.62899 | 572.01522 | 567.7508 | 0 |
| 1734732000 | 569.024 | -2.27 | -0.40 | 571.10637 | 572.21475 | 564.69881 | 0 |
| 1734645600 | 571.29715 | -7 | -1.21 | 571.1085 | 576.8991 | 570.36141 | 0 |
| 1734559200 | 578.29732 | 8.19 | 1.44 | 570.40624 | 578.29732 | 569.34925 | 0 |
| 1734472800 | 570.10846 | -3.75 | -0.65 | 572.08558 | 574.78778 | 569.50654 | 0 |
| 1734386400 | 573.86066 | -2.35 | -0.41 | 576.95007 | 577.60999 | 570.58601 | 0 |
| 1734127200 | 576.21265 | -2.73 | -0.47 | 576.50797 | 580.08298 | 574.9415 | 0 |
| 1734040800 | 578.93964 | -0.47 | -0.08 | 579.06868 | 581.46406 | 577.68227 | 0 |
| 1733954400 | 579.40583 | -1.25 | -0.21 | 579.73113 | 581.47583 | 576.24604 | 0 |
| 1733868000 | 580.65344 | -0.53 | -0.09 | 581.50753 | 583.21087 | 576.81633 | 0 |
| 1733781600 | 581.17994 | -3.87 | -0.66 | 585.23319 | 588.17145 | 579.77881 | 0 |
| 1733522400 | 585.04592 | -0.57 | -0.10 | 588.27793 | 590.45474 | 584.66702 | 0 |
| 1733436000 | 585.61917 | 0.1 | 0.02 | 586.61212 | 587.9784 | 582.20848 | 0 |
| 1733349600 | 585.52059 | 1.18 | 0.20 | 588.30607 | 588.30607 | 583.31721 | 0 |
| 1733263200 | 584.33646 | -3.62 | -0.62 | 587.38127 | 590.06212 | 583.89705 | 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
