Premium
First North Consumer Staples PI (FN45PI)
NASDAQI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745528400 | 952.64616 | -24.99 | -2.56 | 969.76284 | 969.76284 | 945.30457 | 0 |
| 1745442000 | 977.63559 | 12.39 | 1.28 | 974.52293 | 981.35955 | 968.31506 | 0 |
| 1745355600 | 965.24832 | 9.87 | 1.03 | 960.43931 | 971.37959 | 954.05387 | 0 |
| 1745269200 | 955.37666 | -2.07 | -0.22 | 955.95592 | 958.20295 | 954.99009 | 0 |
| 1744923600 | 957.44902 | 2.71 | 0.28 | 956.61156 | 960.53991 | 949.78174 | 0 |
| 1744837200 | 954.74078 | -12.65 | -1.31 | 958.85217 | 959.18919 | 945.26839 | 0 |
| 1744750800 | 967.39141 | 11 | 1.15 | 960.57469 | 968.98797 | 957.85309 | 0 |
| 1744664400 | 956.38672 | 33.61 | 3.64 | 936.3562 | 958.10909 | 935.54046 | 0 |
| 1744405200 | 922.77239 | -10.27 | -1.10 | 931.48249 | 933.10485 | 918.04633 | 0 |
| 1744318800 | 933.04106 | 20.14 | 2.21 | 956.7218 | 956.7218 | 928.86084 | 0 |
| 1744232400 | 912.89989 | -19.16 | -2.06 | 921.52377 | 925.01432 | 901.4105 | 0 |
| 1744146000 | 932.05712 | 15.23 | 1.66 | 920.87881 | 943.45161 | 917.79892 | 0 |
| 1744059600 | 916.8239 | -14.59 | -1.57 | 891.7559 | 932.26857 | 891.06265 | 0 |
| 1743800400 | 931.41883 | -45.9 | -4.70 | 972.44215 | 972.44215 | 929.45073 | 0 |
| 1743714000 | 977.32209 | -13.31 | -1.34 | 986.94172 | 987.85318 | 969.3546 | 0 |
| 1743627600 | 990.62922 | -1.26 | -0.13 | 996.26233 | 997.53438 | 986.93679 | 0 |
| 1743541200 | 991.88635 | 21.46 | 2.21 | 982.7715 | 995.73067 | 979.16628 | 0 |
| 1743454800 | 970.42321 | -13.99 | -1.42 | 974.85181 | 975.37044 | 966.60535 | 0 |
| 1743195600 | 984.41521 | -0.01 | -0.00 | 985.42589 | 986.7392 | 977.22451 | 0 |
| 1743109200 | 984.42049 | 6.79 | 0.69 | 977.50662 | 987.40056 | 974.91402 | 0 |
| 1743022800 | 977.6333 | -6.62 | -0.67 | 983.55101 | 983.55101 | 973.51199 | 0 |
| 1742936400 | 984.2526 | -4.85 | -0.49 | 991.89976 | 993.5761 | 979.15634 | 0 |
| 1742850000 | 989.10221 | 14.38 | 1.48 | 976.81811 | 990.83156 | 970.05762 | 0 |
| 1742590800 | 974.71979 | 12.18 | 1.27 | 973.84197 | 976.31659 | 967.06415 | 0 |
| 1742504400 | 962.54272 | -10.05 | -1.03 | 975.06333 | 978.48759 | 957.95678 | 0 |
| 1742418000 | 972.59348 | 5.22 | 0.54 | 964.95501 | 974.87411 | 959.48166 | 0 |
| 1742331600 | 967.37478 | 11.15 | 1.17 | 962.73868 | 983.73748 | 962.73868 | 0 |
| 1742245200 | 956.22629 | -4.73 | -0.49 | 959.27303 | 961.66719 | 952.9863 | 0 |
| 1741986000 | 960.95808 | 11.91 | 1.25 | 943.85917 | 962.59293 | 943.85917 | 0 |
| 1741899600 | 949.05243 | -8.22 | -0.86 | 958.5998 | 958.5998 | 946.75193 | 0 |
| 1741813200 | 957.27389 | -0.51 | -0.05 | 959.96581 | 967.63574 | 955.35555 | 0 |
| 1741726800 | 957.78167 | -16.22 | -1.67 | 971.70015 | 977.64046 | 955.74483 | 0 |
| 1741640400 | 974.00525 | 12.32 | 1.28 | 964.36427 | 985.39347 | 959.92677 | 0 |
| 1741384800 | 961.68731 | 6.56 | 0.69 | 957.66776 | 965.32037 | 949.83692 | 0 |
| 1741298400 | 955.12566 | -12.58 | -1.30 | 978.16994 | 978.40829 | 953.55825 | 0 |
| 1741212000 | 967.70527 | 17.15 | 1.80 | 960.27161 | 974.89838 | 960.27161 | 0 |
| 1741125600 | 950.55318 | -24.25 | -2.49 | 969.40657 | 970.87383 | 946.51565 | 0 |
| 1741039200 | 974.80343 | 12.75 | 1.33 | 967.8565 | 980.49707 | 966.55747 | 0 |
| 1740780000 | 962.05513 | -18.78 | -1.92 | 974.87022 | 984.18044 | 962.05513 | 0 |
| 1740693600 | 980.83949 | -7.51 | -0.76 | 987.84318 | 992.57376 | 978.22863 | 0 |
| 1740607200 | 988.34545 | -20.03 | -1.99 | 1014.6066 | 1022.853 | 988.34545 | 0 |
| 1740520800 | 1008.3754 | -0.9 | -0.09 | 1012.8473 | 1023.3282 | 1002.9442 | 0 |
| 1740434400 | 1009.2794 | -2.24 | -0.22 | 1008.8113 | 1011.3744 | 1006.2058 | 0 |
| 1740175200 | 1011.5183 | 13.96 | 1.40 | 1009.2717 | 1016.5698 | 1004.2698 | 0 |
| 1740088800 | 997.55793 | 11.71 | 1.19 | 992.27716 | 1000.5376 | 989.73951 | 0 |
| 1740002400 | 985.84646 | 3.64 | 0.37 | 985.7153 | 995.94534 | 978.85535 | 0 |
| 1739916000 | 982.20793 | -6.67 | -0.67 | 972.72703 | 983.9159 | 969.92187 | 0 |
| 1739570400 | 988.87968 | -5.49 | -0.55 | 1002.9887 | 1003.4374 | 983.79309 | 0 |
| 1739484000 | 994.37439 | 16.31 | 1.67 | 947.00189 | 998.32515 | 947.00189 | 0 |
| 1739397600 | 978.06853 | -5.05 | -0.51 | 979.91688 | 982.83039 | 972.67254 | 0 |
| 1739311200 | 983.12352 | 0.39 | 0.04 | 986.74758 | 991.44689 | 976.85096 | 0 |
| 1739224800 | 982.72876 | -10.4 | -1.05 | 993.67118 | 1002.2234 | 981.4065 | 0 |
| 1738965600 | 993.1245 | 3.25 | 0.33 | 985.75226 | 997.68005 | 981.02799 | 0 |
| 1738879200 | 989.87731 | 15.92 | 1.63 | 977.21113 | 993.9056 | 975.69623 | 0 |
| 1738792800 | 973.95783 | -9.91 | -1.01 | 984.38397 | 987.5242 | 972.06417 | 0 |
| 1738706400 | 983.871 | 13.69 | 1.41 | 965.95711 | 983.871 | 964.8216 | 0 |
| 1738620000 | 970.17922 | -10.79 | -1.10 | 974.33657 | 979.70738 | 967.07255 | 0 |
| 1738360800 | 980.96978 | -8.33 | -0.84 | 986.03879 | 998.06141 | 980.96978 | 0 |
| 1738274400 | 989.30066 | 0.55 | 0.06 | 996.83195 | 1005.2301 | 987.00585 | 0 |
| 1738188000 | 988.75134 | 15.22 | 1.56 | 978.2462 | 989.22588 | 977.5118 | 0 |
| 1738101600 | 973.52958 | 7.29 | 0.75 | 967.83251 | 976.3553 | 967.78619 | 0 |
| 1738015200 | 966.24076 | -5.02 | -0.52 | 970.04191 | 970.95874 | 961.68879 | 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
