Premium
MSCI LTD GREECE REBASED EUR (MXGRR)
ASI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 182.83 | 3.03969408537 | 6014.75 | 6240.75 | 5932.53 | 0 | 0 | IX |
| 4 | 235.46 | 3.94926636834 | 5962.12 | 6240.75 | 5772.33 | 0 | 0 | IX |
| 12 | 1009.85 | 19.4661248754 | 5187.73 | 6240.75 | 5115 | 0 | 0 | IX |
| 26 | 702.4 | 12.7821108681 | 5495.18 | 6240.75 | 5115 | 0 | 0 | IX |
| 52 | 609.81 | 10.9132981494 | 5587.77 | 6240.75 | 5074.69 | 0 | 0 | IX |
| 156 | 2014.47 | 48.1572322985 | 4183.11 | 6240.75 | 1099.41 | 0 | 0 | IX |
| 260 | 2014.47 | 48.1572322985 | 4183.11 | 6240.75 | 1099.41 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739895300 | 6240.75 | 41.05 | 0.66 | 6240.75 | 6240.75 | 6199.7 | 0 |
| 1739808900 | 6199.7 | 46.03 | 0.75 | 6199.7 | 6199.7 | 6153.67 | 0 |
| 1739549700 | 6153.67 | -20.67 | -0.33 | 6153.67 | 6174.34 | 6153.67 | 0 |
| 1739463300 | 6174.34 | 159.59 | 2.65 | 6174.34 | 6174.34 | 6014.75 | 0 |
| 1739376900 | 6014.75 | 82.22 | 1.39 | 6014.75 | 6014.75 | 5932.53 | 0 |
| 1739290500 | 5932.53 | 2.64 | 0.04 | 5932.53 | 5932.53 | 5929.89 | 0 |
| 1739204100 | 5929.89 | -34.82 | -0.58 | 5929.89 | 5964.71 | 5929.89 | 0 |
| 1738944900 | 5964.71 | 53.98 | 0.91 | 5964.71 | 5964.71 | 5910.7299 | 0 |
| 1738858500 | 5910.7299 | 115.15 | 1.99 | 5910.7299 | 5910.7299 | 5795.58 | 0 |
| 1738772100 | 5795.58 | -34.5 | -0.59 | 5795.58 | 5830.08 | 5795.58 | 0 |
| 1738685700 | 5830.08 | 57.75 | 1.00 | 5830.08 | 5830.08 | 5772.33 | 0 |
| 1738599300 | 5772.33 | -200.5 | -3.36 | 5772.33 | 5972.83 | 5772.33 | 0 |
| 1738340100 | 5972.83 | -27.11 | -0.45 | 5972.83 | 5999.9399 | 5972.83 | 0 |
| 1738253700 | 5999.9399 | 0.04 | 0.00 | 5999.9399 | 5999.9399 | 5999.9 | 0 |
| 1738167300 | 5999.9 | 8.65 | 0.14 | 5999.9 | 5999.9 | 5991.25 | 0 |
| 1738080900 | 5991.25 | 39.09 | 0.66 | 5991.25 | 5991.25 | 5952.16 | 0 |
| 1737994500 | 5952.16 | -9.96 | -0.17 | 5952.16 | 5962.12 | 5952.16 | 0 |
| 1737735300 | 5962.12 | 96.14 | 1.64 | 5962.12 | 5962.12 | 5868.88 | 0 |
| 1737648900 | 5865.9799 | 0 | 0.00 | 5865.9799 | 5865.9799 | 5865.9799 | 0 |
| 1737562500 | 5865.9799 | -97.83 | -1.64 | 5865.9799 | 5963.81 | 5865.9799 | 0 |
| 1737476100 | 5963.81 | 27.09 | 0.46 | 5963.81 | 5963.81 | 5936.72 | 0 |
| 1737389700 | 5936.72 | 41.13 | 0.70 | 5936.72 | 5936.72 | 5895.59 | 0 |
| 1737130500 | 5895.59 | 108.54 | 1.88 | 5895.59 | 5895.59 | 5787.05 | 0 |
| 1737044100 | 5787.05 | 18.68 | 0.32 | 5787.05 | 5787.05 | 5768.37 | 0 |
| 1736957700 | 5768.37 | 55.49 | 0.97 | 5768.37 | 5768.37 | 5712.88 | 0 |
| 1736871300 | 5712.88 | 20.32 | 0.36 | 5712.88 | 5712.88 | 5692.56 | 0 |
| 1736784900 | 5692.56 | -73.7 | -1.28 | 5692.56 | 5766.26 | 5692.56 | 0 |
| 1736525700 | 5766.26 | -26.34 | -0.45 | 5766.26 | 5792.6 | 5766.26 | 0 |
| 1736439300 | 5792.6 | 18.59 | 0.32 | 5792.6 | 5792.6 | 5774.01 | 0 |
| 1736352900 | 5774.01 | -16.24 | -0.28 | 5774.01 | 5790.25 | 5774.01 | 0 |
| 1736266500 | 5790.25 | 127.7 | 2.26 | 5790.25 | 5790.25 | 5662.55 | 0 |
| 1735920900 | 5662.55 | 39.02 | 0.69 | 5662.55 | 5662.55 | 5623.53 | 0 |
| 1735834500 | 5623.53 | 61.9 | 1.11 | 5623.53 | 5623.53 | 5561.63 | 0 |
| 1735661700 | 5561.63 | 39.16 | 0.71 | 5561.63 | 5561.63 | 5522.47 | 0 |
| 1735575300 | 5522.47 | 3.02 | 0.05 | 5522.47 | 5522.47 | 5519.45 | 0 |
| 1735316100 | 5519.45 | 23.2 | 0.42 | 5519.45 | 5519.45 | 5496.25 | 0 |
| 1734970500 | 5496.25 | -57.12 | -1.03 | 5496.25 | 5553.37 | 5496.25 | 0 |
| 1734711300 | 5553.37 | -7.02 | -0.13 | 5553.37 | 5560.39 | 5553.37 | 0 |
| 1734624900 | 5560.39 | 18.94 | 0.34 | 5560.39 | 5560.39 | 5541.45 | 0 |
| 1734538500 | 5541.45 | 39.15 | 0.71 | 5541.45 | 5541.45 | 5502.3 | 0 |
| 1734452100 | 5502.3 | -73.34 | -1.32 | 5502.3 | 5575.64 | 5502.3 | 0 |
| 1734365700 | 5575.64 | -33.14 | -0.59 | 5575.64 | 5608.78 | 5575.64 | 0 |
| 1734106500 | 5608.78 | 16.56 | 0.30 | 5608.78 | 5608.78 | 5592.22 | 0 |
| 1734020100 | 5592.22 | 29.46 | 0.53 | 5592.22 | 5592.22 | 5562.76 | 0 |
| 1733933700 | 5562.76 | -17.33 | -0.31 | 5562.76 | 5580.09 | 5562.76 | 0 |
| 1733847300 | 5580.09 | -19.23 | -0.34 | 5580.09 | 5599.32 | 5580.09 | 0 |
| 1733760900 | 5599.32 | 67.87 | 1.23 | 5599.32 | 5599.32 | 5531.45 | 0 |
| 1733501700 | 5531.45 | 26.79 | 0.49 | 5531.45 | 5531.45 | 5504.66 | 0 |
| 1733415300 | 5504.66 | 116.16 | 2.16 | 5504.66 | 5504.66 | 5388.5 | 0 |
| 1733328900 | 5388.5 | 40.9 | 0.76 | 5388.5 | 5388.5 | 5347.6 | 0 |
| 1733242500 | 5347.6 | 54.36 | 1.03 | 5347.6 | 5347.6 | 5293.24 | 0 |
| 1733156100 | 5293.24 | 178.24 | 3.48 | 5293.24 | 5293.24 | 5115 | 0 |
| 1732896900 | 5115 | -49.17 | -0.95 | 5115 | 5164.17 | 5115 | 0 |
| 1732810500 | 5164.17 | -23.56 | -0.45 | 5164.17 | 5187.7299 | 5164.17 | 0 |
| 1732724100 | 5187.7299 | -58.12 | -1.11 | 5187.7299 | 5245.85 | 5187.7299 | 0 |
| 1732637700 | 5245.85 | 2.43 | 0.05 | 5245.85 | 5245.85 | 5233.12 | 0 |
| 1732548000 | 5243.42 | 0 | 0.00 | 5243.42 | 5243.42 | 5243.42 | 0 |
| 1732292100 | 5243.42 | 0 | 0.00 | 5243.42 | 5247.92 | 5243.42 | 0 |
| 1732288800 | 5243.42 | -4.5 | -0.09 | 5243.42 | 5247.92 | 5243.42 | 0 |
| 1732205700 | 5247.92 | 42.59 | 0.82 | 5247.92 | 5247.92 | 5205.33 | 0 |
| 1732119300 | 5205.33 | 77.89 | 1.52 | 5205.33 | 5205.33 | 5127.4399 | 0 |
| 1732032900 | 5127.4399 | -104.66 | -2.00 | 5127.4399 | 5232.1 | 5127.4399 | 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
