Premium
DJ Europe exUK Health Care (E2HCR)
DOWI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738792800 | 1820.17 | 43.48 | 2.45 | 1797.03 | 1822.86 | 1792.36 | 0 |
| 1738706400 | 1776.69 | 3.67 | 0.21 | 1768.61 | 1781.36 | 1765.11 | 0 |
| 1738620000 | 1773.02 | -16.68 | -0.93 | 1753.27 | 1778.97 | 1751.97 | 0 |
| 1738360800 | 1789.7 | 1.67 | 0.09 | 1798.97 | 1805.06 | 1788.48 | 0 |
| 1738274400 | 1788.03 | 8.63 | 0.48 | 1783.24 | 1795.5 | 1780.77 | 0 |
| 1738188000 | 1779.4 | -1.99 | -0.11 | 1788.46 | 1791.86 | 1774.53 | 0 |
| 1738101600 | 1781.39 | -4.72 | -0.26 | 1785.99 | 1796.15 | 1778.65 | 0 |
| 1738015200 | 1786.11 | 17.66 | 1.00 | 1766.87 | 1791.47 | 1764.1 | 0 |
| 1737756000 | 1768.45 | 34.71 | 2.00 | 1747.39 | 1793.83 | 1742.03 | 0 |
| 1737669600 | 1733.74 | 5.38 | 0.31 | 1728.88 | 1739.67 | 1722.7 | 0 |
| 1737583200 | 1728.36 | 10.53 | 0.61 | 1739.48 | 1746.97 | 1726.13 | 0 |
| 1737496800 | 1717.83 | 37.94 | 2.26 | 1690.36 | 1718.45 | 1687.1 | 0 |
| 1737151200 | 1679.89 | -24.02 | -1.41 | 1704.92 | 1706.09 | 1679.68 | 0 |
| 1737064800 | 1703.91 | 10.3 | 0.61 | 1693.24 | 1706.06 | 1691.16 | 0 |
| 1736978400 | 1693.61 | 20.65 | 1.23 | 1673.73 | 1697.14 | 1670.39 | 0 |
| 1736892000 | 1672.96 | -10.37 | -0.62 | 1703.99 | 1704.07 | 1667.65 | 0 |
| 1736805600 | 1683.33 | -25.49 | -1.49 | 1692.38 | 1693.48 | 1681.12 | 0 |
| 1736546400 | 1708.82 | 1.94 | 0.11 | 1725.79 | 1728.71 | 1705.81 | 0 |
| 1736373600 | 1706.88 | 8.22 | 0.48 | 1702.77 | 1716.07 | 1692.89 | 0 |
| 1736287200 | 1698.66 | 4.21 | 0.25 | 1686.78 | 1709.47 | 1686.76 | 0 |
| 1736200800 | 1694.45 | 11.05 | 0.66 | 1682.95 | 1699.48 | 1678.94 | 0 |
| 1735941600 | 1683.4 | 3.43 | 0.20 | 1676.65 | 1683.78 | 1672.17 | 0 |
| 1735855200 | 1679.97 | -1.61 | -0.10 | 1685.17 | 1688.61 | 1677.3 | 0 |
| 1735682400 | 1681.58 | -2.47 | -0.15 | 1685.17 | 1687.53 | 1679.12 | 0 |
| 1735596000 | 1684.05 | -13.59 | -0.80 | 1686.32 | 1696.13 | 1672.07 | 0 |
| 1735336800 | 1697.64 | 18.68 | 1.11 | 1693.18 | 1699.42 | 1687.3 | 0 |
| 1735250400 | 1678.96 | 3.26 | 0.19 | 1675.3599 | 1679.96 | 1674.55 | 0 |
| 1735077600 | 1675.7 | -1.13 | -0.07 | 1677.41 | 1678.31 | 1673.43 | 0 |
| 1734991200 | 1676.83 | 21.5 | 1.30 | 1675 | 1691.53 | 1671.35 | 0 |
| 1734732000 | 1655.33 | -74.6 | -4.31 | 1726.76 | 1727.77 | 1599.46 | 0 |
| 1734645600 | 1729.93 | -36.13 | -2.05 | 1755.09 | 1760 | 1726.53 | 0 |
| 1734559200 | 1766.06 | -19.88 | -1.11 | 1780.06 | 1788.88 | 1763.19 | 0 |
| 1734472800 | 1785.94 | 0.01 | 0.00 | 1762.66 | 1790.86 | 1760.92 | 0 |
| 1734386400 | 1785.93 | 20.88 | 1.18 | 1775.49 | 1789.14 | 1768.33 | 0 |
| 1734127200 | 1765.05 | -25.95 | -1.45 | 1774.4 | 1779.9 | 1757.47 | 0 |
| 1734040800 | 1791 | -11.16 | -0.62 | 1802.28 | 1804.87 | 1790.82 | 0 |
| 1733954400 | 1802.16 | 0.96 | 0.05 | 1793.58 | 1807.67 | 1793.07 | 0 |
| 1733868000 | 1801.2 | -12.03 | -0.66 | 1823.84 | 1823.84 | 1799.41 | 0 |
| 1733781600 | 1813.23 | -5.07 | -0.28 | 1816.38 | 1820.7 | 1809.7 | 0 |
| 1733522400 | 1818.3 | 7.79 | 0.43 | 1810.66 | 1820.98 | 1808.77 | 0 |
| 1733436000 | 1810.51 | 8.15 | 0.45 | 1805.88 | 1811.4 | 1793.48 | 0 |
| 1733349600 | 1802.36 | -5.99 | -0.33 | 1799.35 | 1807.1 | 1792.75 | 0 |
| 1733263200 | 1808.35 | -1.54 | -0.09 | 1813.66 | 1823.05 | 1806.86 | 0 |
| 1733176800 | 1809.89 | -1.15 | -0.06 | 1799.09 | 1813.53 | 1797.6 | 0 |
| 1732917600 | 1811.04 | 14.49 | 0.81 | 1802.8 | 1812.11 | 1790.68 | 0 |
| 1732744800 | 1796.55 | 9.15 | 0.51 | 1790.22 | 1799.96 | 1785.01 | 0 |
| 1732658400 | 1787.4 | -2.98 | -0.17 | 1780.03 | 1809.58 | 1778.21 | 0 |
| 1732572000 | 1790.38 | 10.25 | 0.58 | 1787.13 | 1794.61 | 1781.92 | 0 |
| 1732312800 | 1780.13 | 29.82 | 1.70 | 1767.25 | 1781.91 | 1753.83 | 0 |
| 1732226400 | 1750.31 | -9.67 | -0.55 | 1753.04 | 1758.76 | 1747.59 | 0 |
| 1732140000 | 1759.98 | 0.11 | 0.01 | 1769.05 | 1769.77 | 1754.82 | 0 |
| 1732053600 | 1759.87 | 7.8 | 0.45 | 1751.51 | 1760.33 | 1735.61 | 0 |
| 1731967200 | 1752.07 | 0.85 | 0.05 | 1750.26 | 1752.82 | 1738.89 | 0 |
| 1731708000 | 1751.22 | -52.43 | -2.91 | 1771.21 | 1778.64 | 1748.46 | 0 |
| 1731621600 | 1803.65 | -9.61 | -0.53 | 1806.36 | 1815.35 | 1796.15 | 0 |
| 1731535200 | 1813.26 | -9.44 | -0.52 | 1812.65 | 1821.23 | 1804.57 | 0 |
| 1731448800 | 1822.7 | -42.14 | -2.26 | 1834.39 | 1838.24 | 1818.65 | 0 |
| 1731362400 | 1864.84 | 14.93 | 0.81 | 1864.73 | 1869.32 | 1859.25 | 0 |
| 1731103200 | 1849.91 | -4.71 | -0.25 | 1870.91 | 1873.42 | 1846.27 | 0 |
| 1731016800 | 1854.62 | 3.96 | 0.21 | 1841.5 | 1869.66 | 1838.63 | 0 |
| 1730930400 | 1850.66 | -34.49 | -1.83 | 1914.11 | 1924.78 | 1848.45 | 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
