Premium
FII Loft II (LFTT11)
BOV
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 | -0.86 | -9.7065462754 | 8.86 | 8.86 | 7.61 | 662 | 8.10635448 | FU |
| 4 | 0.01 | 0.125156445557 | 7.99 | 9.19 | 7.34 | 1193 | 7.98481468 | FU |
| 12 | -3 | -27.2727272727 | 11 | 12.18 | 7.34 | 1798 | 8.83995865 | FU |
| 26 | -15.45 | -65.8848614072 | 23.45 | 25.02 | 7.34 | 1617 | 12.67813778 | FU |
| 52 | -23.18 | -74.3425272611 | 31.18 | 36.6 | 7.34 | 1008 | 15.51454046 | FU |
| 156 | -102 | -92.7272727273 | 110 | 118 | 7.34 | 1071 | 66.18134965 | FU |
| 260 | -92.31 | -92.0247233576 | 100.31 | 118 | 7.34 | 2900 | 94.12068028 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 8.1 | 0.02 | 0.25 | 8.1 | 8.1 | 7.61 | 604 |
| 1734730200 | 8.08 | -0.03 | -0.37 | 8.11 | 8.11 | 8.08 | 40 |
| 1734643800 | 8.11 | -0.1 | -1.22 | 8.86 | 8.86 | 8.01 | 1342 |
| 1734557400 | 8.21 | -0.09 | -1.08 | 8.83 | 9 | 7.82 | 5924 |
| 1734470940 | 8.3 | -0.21 | -2.47 | 8.51 | 8.83 | 8 | 589 |
| 1734384540 | 8.51 | 0 | 0.00 | 8.8 | 8.8 | 8.18 | 25 |
| 1734125340 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 7.77 | 385 |
| 1734039000 | 8.51 | 0.3 | 3.65 | 8.49 | 8.51 | 8 | 270 |
| 1733952540 | 8.21 | 0.32 | 4.06 | 8.05 | 8.21 | 8.03 | 360 |
| 1733866140 | 7.89 | -0.01 | -0.13 | 7.51 | 7.89 | 7.51 | 644 |
| 1733779740 | 7.9 | 0.09 | 1.15 | 8 | 8 | 7.34 | 1256 |
| 1733520600 | 7.81 | -0.47 | -5.68 | 8.28 | 8.28 | 7.53 | 870 |
| 1733434200 | 8.28 | -0.12 | -1.43 | 7.8 | 8.3 | 7.52 | 1069 |
| 1733347800 | 8.4 | 0.4 | 5.00 | 8.19 | 8.5 | 8.19 | 109 |
| 1733261340 | 8 | -0.51 | -5.99 | 9.19 | 9.19 | 7.47 | 875 |
| 1733174940 | 8.51 | 0.51 | 6.38 | 8.4 | 8.75 | 8 | 1209 |
| 1732915740 | 8 | 0.57 | 7.67 | 7.43 | 8.44 | 7.43 | 680 |
| 1732829400 | 7.43 | -0.02 | -0.27 | 7.99 | 9.1199999 | 7.42 | 5225 |
| 1732743000 | 7.45 | -1.83 | -19.72 | 8 | 9.1199999 | 7.45 | 6468 |
| 1732656600 | 9.28 | -0.32 | -3.33 | 9.6 | 10 | 9.25 | 1697 |
| 1732570140 | 9.6 | 0.1 | 1.05 | 9 | 10.46 | 8.99 | 2472 |
| 1732310940 | 9.5 | 0.11 | 1.17 | 8.09 | 9.5 | 8.09 | 659 |
| 1732224600 | 9.39 | 0.41 | 4.57 | 8.63 | 9.47 | 8.6 | 461 |
| 1732051800 | 8.98 | 0.32 | 3.70 | 8.65 | 8.99 | 8.65 | 175 |
| 1731965340 | 8.66 | -0.54 | -5.87 | 9.2 | 9.94 | 8.66 | 1248 |
| 1731619800 | 9.2 | -0.01 | -0.11 | 9.21 | 10.19 | 9.08 | 193 |
| 1731533400 | 9.21 | -1.04 | -10.15 | 10 | 10 | 9.2 | 745 |
| 1731446940 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1731360540 | 10.25 | -0.25 | -2.38 | 9.91 | 10.51 | 9.85 | 1121 |
| 1731101400 | 10.5 | 1.21 | 13.02 | 10.26 | 10.55 | 9.9 | 1909 |
| 1731014940 | 9.2899999 | -0.15 | -1.59 | 9.7 | 9.75 | 8.64 | 1843 |
| 1730928600 | 9.44 | -0.01 | -0.11 | 9.5 | 9.5 | 8.59 | 398 |
| 1730842200 | 9.45 | 0.45 | 5.00 | 9 | 9.45 | 8.99 | 1425 |
| 1730755800 | 9 | -0.5 | -5.26 | 9.5 | 10.26 | 8.51 | 1188 |
| 1730496600 | 9.5 | 0.51 | 5.67 | 9.5 | 9.5 | 9.5 | 105 |
| 1730410200 | 8.99 | -0.15 | -1.64 | 8.61 | 8.99 | 8.11 | 1774 |
| 1730323800 | 9.14 | 0.34 | 3.86 | 8.8 | 9.14 | 8.8 | 122 |
| 1730237340 | 8.8 | 0.05 | 0.57 | 8.75 | 9.14 | 8.51 | 2139 |
| 1730151000 | 8.75 | 0.09 | 1.04 | 8.67 | 8.9 | 8.1 | 947 |
| 1729891800 | 8.66 | -0.33 | -3.67 | 9.15 | 9.15 | 8.66 | 385 |
| 1729805400 | 8.99 | 0.01 | 0.11 | 9 | 9 | 8.85 | 248 |
| 1729719000 | 8.98 | -0.01 | -0.11 | 8.99 | 9 | 8.64 | 36398 |
| 1729632600 | 8.99 | 0.33 | 3.81 | 9.1 | 9.1 | 8.6 | 1898 |
| 1729546140 | 8.66 | -0.83 | -8.75 | 9.49 | 9.49 | 8.25 | 832 |
| 1729287000 | 9.49 | 0.39 | 4.29 | 10.34 | 10.34 | 8.9 | 1299 |
| 1729200540 | 9.1 | 1.12 | 14.04 | 7.8 | 10.7 | 7.8 | 1912 |
| 1729114140 | 7.98 | -1.02 | -11.33 | 9 | 9 | 7.81 | 447 |
| 1729027740 | 9 | -0.29 | -3.12 | 9.2899999 | 9.2899999 | 7.68 | 995 |
| 1728941340 | 9.2899999 | -1.57 | -14.46 | 10 | 10 | 9.05 | 544 |
| 1728682200 | 10.86 | 0.05 | 0.46 | 10.92 | 10.92 | 10.31 | 1576 |
| 1728595740 | 10.81 | 0.01 | 0.09 | 10.8 | 12 | 10.53 | 1667 |
| 1728509400 | 10.8 | 0.3 | 2.86 | 10.2 | 12 | 10.2 | 215 |
| 1728422940 | 10.5 | 0 | 0.00 | 10.5 | 11.02 | 10.5 | 153 |
| 1728336600 | 10.5 | 0 | 0.00 | 10.5 | 12.18 | 10.4 | 411 |
| 1728077400 | 10.5 | -0.59 | -5.32 | 11.09 | 11.49 | 10.16 | 1086 |
| 1727991000 | 11.09 | -0.4 | -3.48 | 11 | 11.89 | 10.55 | 279 |
| 1727904540 | 11.49 | 0.19 | 1.68 | 11.3 | 11.97 | 11 | 823 |
| 1727818200 | 11.3 | -0.2 | -1.74 | 11.5 | 11.89 | 11.16 | 606 |
| 1727731800 | 11.5 | -0.45 | -3.77 | 11.95 | 11.95 | 11.26 | 183 |
| 1727472600 | 11.95 | 0.3 | 2.58 | 11.65 | 11.95 | 11.65 | 1125 |
| 1727386140 | 11.65 | -0.05 | -0.43 | 11.7 | 12.69 | 11.16 | 2501 |
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
