Premium
AEX All Tradable Alternative Weighting Net Return (ATAWN)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -68.94 | -2.03988637709 | 3379.6 | 3391.01 | 3277.15 | 0 | 0 | IX |
| 4 | 16.41 | 0.498140699704 | 3294.25 | 3405.35 | 3276.98 | 0 | 0 | IX |
| 12 | -143.7 | -4.15996016628 | 3454.36 | 3493.67 | 3232.12 | 0 | 0 | IX |
| 26 | -119.17 | -3.47451622967 | 3429.83 | 3504.84 | 3125.49 | 0 | 0 | IX |
| 52 | 324.22 | 10.8564042807 | 2986.44 | 3504.84 | 2896.98 | 0 | 0 | IX |
| 156 | 571.34 | 20.8570010075 | 2739.32 | 3504.84 | 2219.76 | 0 | 0 | IX |
| 260 | 1150.31 | 53.2464646932 | 2160.35 | 3504.84 | 1382.99 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734629400 | 3319.56 | -53.59 | -1.59 | 3330.53 | 3343.77 | 3311.09 | 0 |
| 1734543000 | 3373.15 | 13.48 | 0.40 | 3362.96 | 3377.22 | 3362.02 | 0 |
| 1734456600 | 3359.67 | -7.83 | -0.23 | 3355.57 | 3373.48 | 3351.18 | 0 |
| 1734370200 | 3367.5 | -11.63 | -0.34 | 3371.35 | 3375.14 | 3357.74 | 0 |
| 1734111000 | 3379.13 | -3.9 | -0.12 | 3379.6 | 3391.01 | 3373.63 | 0 |
| 1734024600 | 3383.03 | -10.48 | -0.31 | 3396.22 | 3396.22 | 3379.78 | 0 |
| 1733938200 | 3393.51 | 8.98 | 0.27 | 3388.23 | 3405.35 | 3385.46 | 0 |
| 1733851800 | 3384.53 | -5.66 | -0.17 | 3380.64 | 3392.07 | 3376.19 | 0 |
| 1733765400 | 3390.19 | 5.77 | 0.17 | 3395.25 | 3399.9 | 3374.15 | 0 |
| 1733506200 | 3384.42 | -2.98 | -0.09 | 3388.16 | 3390.04 | 3379.5 | 0 |
| 1733419800 | 3387.4 | 15.44 | 0.46 | 3374.63 | 3389.77 | 3373.27 | 0 |
| 1733333400 | 3371.96 | 8.73 | 0.26 | 3371.79 | 3380.13 | 3365.86 | 0 |
| 1733247000 | 3363.23 | 5.46 | 0.16 | 3369.47 | 3377.91 | 3352.45 | 0 |
| 1733160600 | 3357.77 | 21.53 | 0.65 | 3331.35 | 3357.77 | 3329.65 | 0 |
| 1732901400 | 3336.2399 | 21.97 | 0.66 | 3311.9899 | 3339.04 | 3309.4699 | 0 |
| 1732815000 | 3314.27 | 7.63 | 0.23 | 3334.08 | 3334.19 | 3310.13 | 0 |
| 1732728600 | 3306.64 | -2.06 | -0.06 | 3307.89 | 3313.54 | 3298.61 | 0 |
| 1732642200 | 3308.7 | -19.96 | -0.60 | 3312.85 | 3321.91 | 3305.14 | 0 |
| 1732555800 | 3328.66 | 4.93 | 0.15 | 3339.18 | 3341.83 | 3321.73 | 0 |
| 1732296600 | 3323.73 | 49.01 | 1.50 | 3294.25 | 3332.2399 | 3276.98 | 0 |
| 1732210200 | 3274.7199 | 22.76 | 0.70 | 3249.35 | 3276.44 | 3232.12 | 0 |
| 1732123800 | 3251.96 | -12.86 | -0.39 | 3274.3 | 3281.43 | 3245.34 | 0 |
| 1732037400 | 3264.82 | -14.04 | -0.43 | 3288.78 | 3292.9699 | 3233.15 | 0 |
| 1731951000 | 3278.86 | 7.88 | 0.24 | 3275.18 | 3281.7399 | 3254.64 | 0 |
| 1731691800 | 3270.98 | -46.72 | -1.41 | 3301.65 | 3307.91 | 3270.2199 | 0 |
| 1731605400 | 3317.7 | -16.35 | -0.49 | 3279.36 | 3319.9899 | 3272.95 | 0 |
| 1731519000 | 3334.05 | 0 | 0.00 | 3334.05 | 3334.05 | 3334.05 | 0 |
| 1731432600 | 3334.05 | 0 | 0.00 | 3334.05 | 3334.05 | 3334.05 | 0 |
| 1731346200 | 3334.05 | 18.84 | 0.57 | 3337.92 | 3348.4 | 3332.68 | 0 |
| 1731087000 | 3315.21 | -13.04 | -0.39 | 3336.92 | 3337.7 | 3298.31 | 0 |
| 1731000600 | 3328.25 | 22.01 | 0.67 | 3323.18 | 3340.44 | 3307.75 | 0 |
| 1730914200 | 3306.2399 | -22.46 | -0.67 | 3353.54 | 3388.53 | 3299.38 | 0 |
| 1730827800 | 3328.7 | 10.27 | 0.31 | 3326.53 | 3331.79 | 3313.89 | 0 |
| 1730741400 | 3318.43 | -16.65 | -0.50 | 3331.81 | 3343.2399 | 3318.43 | 0 |
| 1730482200 | 3335.08 | 31.34 | 0.95 | 3311.23 | 3346.14 | 3308.88 | 0 |
| 1730395800 | 3303.7399 | -35.68 | -1.07 | 3316.38 | 3324.71 | 3288.51 | 0 |
| 1730309400 | 3339.42 | -49.62 | -1.46 | 3374.6 | 3374.96 | 3338.12 | 0 |
| 1730223000 | 3389.04 | -7.49 | -0.22 | 3407.24 | 3413.17 | 3386.21 | 0 |
| 1730136600 | 3396.53 | -10.55 | -0.31 | 3415.26 | 3415.26 | 3378.04 | 0 |
| 1729873800 | 3407.08 | 13.96 | 0.41 | 3390.46 | 3411.74 | 3380.66 | 0 |
| 1729787400 | 3393.12 | 16.36 | 0.48 | 3389.02 | 3413.25 | 3389.02 | 0 |
| 1729701000 | 3376.76 | -21.23 | -0.62 | 3396.15 | 3407.12 | 3375.34 | 0 |
| 1729614600 | 3397.99 | -4.73 | -0.14 | 3402.86 | 3408.69 | 3381.28 | 0 |
| 1729528200 | 3402.72 | -20.04 | -0.59 | 3428.24 | 3435.11 | 3402.21 | 0 |
| 1729269000 | 3422.76 | 19.16 | 0.56 | 3411.08 | 3424.19 | 3406.82 | 0 |
| 1729182600 | 3403.6 | -2 | -0.06 | 3385.96 | 3417.03 | 3378.48 | 0 |
| 1729096200 | 3405.6 | 0 | 0.00 | 3405.6 | 3405.6 | 3405.6 | 0 |
| 1729009800 | 3405.6 | -73.18 | -2.10 | 3484.08 | 3493.67 | 3405.6 | 0 |
| 1728923400 | 3478.78 | 21.75 | 0.63 | 3455.84 | 3478.9 | 3452.49 | 0 |
| 1728664200 | 3457.03 | -2.01 | -0.06 | 3442.21 | 3460.32 | 3435.96 | 0 |
| 1728577800 | 3459.04 | 0 | 0.00 | 3459.04 | 3459.04 | 3459.04 | 0 |
| 1728491400 | 3459.04 | 22.88 | 0.67 | 3434.27 | 3459.04 | 3428.88 | 0 |
| 1728405000 | 3436.16 | -8.21 | -0.24 | 3417.86 | 3441.21 | 3413.79 | 0 |
| 1728318600 | 3444.37 | 0.35 | 0.01 | 3453.75 | 3455.43 | 3424.64 | 0 |
| 1728059400 | 3444.02 | 6.42 | 0.19 | 3438.86 | 3457.53 | 3431.83 | 0 |
| 1727973000 | 3437.6 | -24.25 | -0.70 | 3454.53 | 3457 | 3429.26 | 0 |
| 1727886600 | 3461.85 | 20.36 | 0.59 | 3458.96 | 3465.17 | 3436.15 | 0 |
| 1727800200 | 3441.49 | -6.1 | -0.18 | 3455.57 | 3469.96 | 3427.41 | 0 |
| 1727713800 | 3447.59 | -26.18 | -0.75 | 3470.06 | 3480.59 | 3445.63 | 0 |
| 1727454600 | 3473.77 | 27.51 | 0.80 | 3454.36 | 3476.41 | 3453.37 | 0 |
| 1727368200 | 3446.26 | 31.91 | 0.93 | 3453.13 | 3459.49 | 3438.13 | 0 |
| 1727281800 | 3414.35 | -3.44 | -0.10 | 3406.18 | 3423.59 | 3405.85 | 0 |
| 1727195400 | 3417.79 | 15.78 | 0.46 | 3426.57 | 3428.26 | 3405.76 | 0 |
| 1727109000 | 3402.01 | -12.75 | -0.37 | 3384.38 | 3407.52 | 3378.33 | 0 |
| 1726849800 | 3414.76 | -11.6 | -0.34 | 3414.76 | 3419.1 | 3378.23 | 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
