Premium
Amundi Stoxx Europe 600 UCITS ETF Acc (MEUD.GB)
AQSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727447580 | 20507.5 | 130 | 0.64 | 20392.5 | 20525 | 20375 | 0 |
| 1727364240 | 20377.5 | 189.5 | 0.94 | 20410 | 20605 | 19986.5 | 0 |
| 1727277960 | 20188 | 33.5 | 0.17 | 20105.5 | 20262.5 | 20105.5 | 0 |
| 1727191740 | 20154.5 | 132.5 | 0.66 | 20172.5 | 20218 | 20076.5 | 0 |
| 1727102220 | 20022 | -64.5 | -0.32 | 20081 | 20130 | 20003 | 0 |
| 1726843740 | 20086.5 | -298.5 | -1.46 | 20273.5 | 20312.5 | 20084.5 | 0 |
| 1726756740 | 20385 | 226 | 1.12 | 20362.5 | 20642.5 | 20218 | 0 |
| 1726669920 | 20159 | -178.5 | -0.88 | 20293.5 | 20293.5 | 20121 | 0 |
| 1726586700 | 20337.5 | 148.5 | 0.74 | 20287 | 20357.5 | 20283.5 | 0 |
| 1726498920 | 20189 | -70 | -0.35 | 20202.5 | 20283.5 | 20189 | 0 |
| 1726238280 | 20259 | 153.5 | 0.76 | 20164.5 | 20327.5 | 19907.5 | 0 |
| 1726151880 | 20105.5 | 137 | 0.69 | 20169 | 20427.5 | 19844 | 0 |
| 1726068360 | 19968.5 | 0 | 0.00 | 19968.5 | 19968.5 | 19968.5 | 0 |
| 1725981960 | 19968.5 | -91.5 | -0.46 | 19987.5 | 20100 | 19917.5 | 0 |
| 1725892800 | 20060 | 157 | 0.79 | 20012 | 20100 | 20000 | 0 |
| 1725633480 | 19903 | -202.5 | -1.01 | 20070 | 20155.5 | 19648 | 0 |
| 1725547140 | 20105.5 | -89 | -0.44 | 20144.5 | 20327.5 | 19711.5 | 0 |
| 1725460740 | 20194.5 | -190.5 | -0.93 | 20141 | 20232.5 | 19948.5 | 0 |
| 1725374160 | 20385 | -167.5 | -0.81 | 20602.5 | 20620 | 20385 | 0 |
| 1725287700 | 20552.5 | -20 | -0.10 | 20572.5 | 20572.5 | 20440 | 0 |
| 1725028800 | 20572.5 | 30 | 0.15 | 20547.5 | 20650 | 20547.5 | 0 |
| 1724942100 | 20542.5 | 122.5 | 0.60 | 20402.5 | 20642.5 | 20402.5 | 0 |
| 1724858700 | 20420 | 32.5 | 0.16 | 20405 | 20440 | 20370 | 0 |
| 1724772540 | 20387.5 | -42.5 | -0.21 | 20422.5 | 20440 | 20332.5 | 0 |
| 1724423820 | 20430 | 57.5 | 0.28 | 20357.5 | 20447.5 | 20345 | 0 |
| 1724340540 | 20372.5 | 0 | 0.00 | 20390 | 20647.5 | 20370 | 0 |
| 1724251080 | 20372.5 | 42.5 | 0.21 | 20352.5 | 20405 | 20337.5 | 0 |
| 1724167740 | 20330 | -87.5 | -0.43 | 20432.5 | 20450 | 20330 | 0 |
| 1724081220 | 20417.5 | 154 | 0.76 | 20277 | 20435 | 20253.5 | 0 |
| 1723821960 | 20263.5 | -10 | -0.05 | 20310 | 20310 | 20192.5 | 0 |
| 1723732740 | 20273.5 | 173.5 | 0.86 | 20164.5 | 20455 | 20105.5 | 0 |
| 1723646340 | 20100 | 187 | 0.94 | 20070 | 20278 | 19869.5 | 0 |
| 1723559520 | 19913 | 74.5 | 0.38 | 19888.5 | 19913 | 19547 | 0 |
| 1723473480 | 19838.5 | -25.5 | -0.13 | 19914 | 19952 | 19818.5 | 0 |
| 1723213920 | 19864 | 98 | 0.50 | 19808.5 | 19936.5 | 19790.5 | 0 |
| 1723130700 | 19766 | -48 | -0.24 | 19731.5 | 19927.5 | 19627 | 0 |
| 1723044540 | 19814 | 297 | 1.52 | 19536 | 19865 | 19536 | 0 |
| 1722958080 | 19517 | 76 | 0.39 | 19514 | 19590 | 19357 | 0 |
| 1722871620 | 19441 | -279.5 | -1.42 | 19335 | 19494 | 19144 | 0 |
| 1722612480 | 19720.5 | -295 | -1.47 | 19923 | 20155.5 | 19681 | 0 |
| 1722526140 | 20015.5 | -247 | -1.22 | 20283.5 | 20452.5 | 19997.5 | 0 |
| 1722436440 | 20262.5 | 128 | 0.64 | 20330 | 20377.5 | 20243.5 | 0 |
| 1722353220 | 20134.5 | 119 | 0.59 | 20060 | 20417.5 | 20036.5 | 0 |
| 1722266880 | 20015.5 | -100 | -0.50 | 20194.5 | 20232.5 | 20015.5 | 0 |
| 1722004560 | 20115.5 | 201.5 | 1.01 | 19928.5 | 20134.5 | 19913 | 0 |
| 1721918040 | 19914 | -74.5 | -0.37 | 19771.399 | 19932 | 19666 | 61 |
| 1721834940 | 19988.5 | -126 | -0.63 | 19983 | 20076.5 | 19947.5 | 0 |
| 1721745720 | 20114.5 | -51 | -0.25 | 20179 | 20262.5 | 20076.5 | 0 |
| 1721658960 | 20165.5 | 219 | 1.10 | 20080 | 20218 | 20041 | 12 |
| 1721399700 | 19946.5 | -140 | -0.70 | 20040 | 20040 | 19943 | 241 |
| 1721313360 | 20086.5 | -13.5 | -0.07 | 20203.5 | 20427.5 | 19954 | 0 |
| 1721229420 | 20100 | -102.5 | -0.51 | 20101 | 20134.5 | 19976.5 | 0 |
| 1721140560 | 20202.5 | -60 | -0.30 | 20154.5 | 20202.5 | 20105.5 | 0 |
| 1721057340 | 20262.5 | -172.5 | -0.84 | 20337.5 | 20425 | 20243.5 | 0 |
| 1720798020 | 20435 | 137 | 0.67 | 20360 | 20452.5 | 20298 | 0 |
| 1720711680 | 20298 | 105.5 | 0.52 | 20288 | 20552.5 | 20209 | 0 |
| 1720623300 | 20192.5 | 118 | 0.59 | 20139.799 | 20202.5 | 20105.5 | 1 |
| 1720538880 | 20074.5 | -174.5 | -0.86 | 20218 | 20257 | 20070 | 0 |
| 1720452360 | 20249 | -24.5 | -0.12 | 20249 | 20395 | 20229 | 0 |
| 1720193280 | 20273.5 | -84 | -0.41 | 20420 | 20625 | 20233.5 | 0 |
| 1720103580 | 20357.5 | 125 | 0.62 | 20320 | 20375 | 20312.5 | 0 |
| 1720020540 | 20232.5 | 166 | 0.83 | 20172.5 | 20410 | 20119 | 0 |
| 1719934080 | 20066.5 | -162.5 | -0.80 | 20120 | 20131 | 19983 | 0 |
| 1719847500 | 20229 | 124.5 | 0.62 | 20360 | 20377.5 | 20199 | 0 |
| 1719585240 | 20104.5 | -30 | -0.15 | 20212.5 | 20212.5 | 20084.5 | 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
