Premium
AEX All Trade AW (AETAW)
EU
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 | 46.93 | 2.37186711884 | 1978.61 | 2031.04 | 1943.4 | 0 | 0 | IX |
| 4 | 92.05 | 4.76082110588 | 1933.49 | 2031.04 | 1919.28 | 0 | 0 | IX |
| 12 | 35.53 | 1.78541816373 | 1990.01 | 2031.04 | 1892.94 | 0 | 0 | IX |
| 26 | 3.12 | 0.154270626279 | 2022.42 | 2050.59 | 1842.17 | 0 | 0 | IX |
| 52 | 281.88 | 16.1659956643 | 1743.66 | 2070.25 | 1737.94 | 0 | 0 | IX |
| 156 | 230.4 | 12.8346535646 | 1795.14 | 2070.25 | 1369.13 | 0 | 0 | IX |
| 260 | 590.53 | 41.1516296054 | 1435.01 | 2070.25 | 905.29 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2025.54 | 15.19 | 0.76 | 2016.87 | 2031.04 | 2015 | 0 |
| 1737048600 | 2010.35 | 30.49 | 1.54 | 1998.9 | 2010.35 | 1993.27 | 0 |
| 1736962200 | 1979.86 | 23.47 | 1.20 | 1962.59 | 1984.98 | 1962.19 | 0 |
| 1736875800 | 1956.39 | 1.1 | 0.06 | 1966.88 | 1971.31 | 1953.93 | 0 |
| 1736789400 | 1955.29 | -13.59 | -0.69 | 1955.35 | 1958.38 | 1943.4 | 0 |
| 1736530200 | 1968.88 | -11.36 | -0.57 | 1978.61 | 1984.36 | 1968.32 | 0 |
| 1736443800 | 1980.24 | 11.72 | 0.60 | 1963.91 | 1981.23 | 1963.45 | 0 |
| 1736357400 | 1968.52 | -12.38 | -0.62 | 1981.36 | 1983.73 | 1959.64 | 0 |
| 1736271000 | 1980.9 | 4.76 | 0.24 | 1974.5 | 1988.79 | 1973.51 | 0 |
| 1736184600 | 1976.14 | 20.37 | 1.04 | 1964.61 | 1976.71 | 1961.91 | 0 |
| 1735925400 | 1955.77 | -8.55 | -0.44 | 1965.44 | 1966.24 | 1952.44 | 0 |
| 1735839000 | 1964.32 | 16.96 | 0.87 | 1949.32 | 1964.32 | 1941.94 | 0 |
| 1735666200 | 1947.36 | 15.18 | 0.79 | 1930.22 | 1948.54 | 1929.82 | 0 |
| 1735579800 | 1932.18 | -16.94 | -0.87 | 1943.16 | 1946.81 | 1927.64 | 0 |
| 1735320600 | 1949.12 | 7.5 | 0.39 | 1939.88 | 1952.45 | 1936.52 | 0 |
| 1735061400 | 1941.62 | 9.39 | 0.49 | 1942.04 | 1946.01 | 1940.48 | 0 |
| 1734975000 | 1932.23 | -6.67 | -0.34 | 1928.44 | 1936.84 | 1921.3 | 0 |
| 1734715800 | 1938.9 | -5.21 | -0.27 | 1933.49 | 1940.37 | 1919.28 | 0 |
| 1734629400 | 1944.11 | -31.39 | -1.59 | 1950.54 | 1958.29 | 1939.15 | 0 |
| 1734543000 | 1975.5 | 7.89 | 0.40 | 1969.53 | 1977.89 | 1968.98 | 0 |
| 1734456600 | 1967.61 | -4.58 | -0.23 | 1965.2 | 1975.69 | 1962.63 | 0 |
| 1734370200 | 1972.19 | -6.81 | -0.34 | 1974.45 | 1976.66 | 1966.48 | 0 |
| 1734111000 | 1979 | -2.29 | -0.12 | 1979.28 | 1985.96 | 1975.78 | 0 |
| 1734024600 | 1981.29 | -6.14 | -0.31 | 1989.01 | 1989.01 | 1979.38 | 0 |
| 1733938200 | 1987.43 | 5.26 | 0.27 | 1984.33 | 1994.36 | 1982.71 | 0 |
| 1733851800 | 1982.17 | -3.31 | -0.17 | 1979.89 | 1986.58 | 1977.28 | 0 |
| 1733765400 | 1985.48 | 3.38 | 0.17 | 1988.44 | 1991.17 | 1976.08 | 0 |
| 1733506200 | 1982.1 | -1.74 | -0.09 | 1984.29 | 1985.39 | 1979.22 | 0 |
| 1733419800 | 1983.84 | 9.03 | 0.46 | 1976.37 | 1985.24 | 1975.57 | 0 |
| 1733333400 | 1974.81 | 5.12 | 0.26 | 1974.7 | 1979.59 | 1971.23 | 0 |
| 1733247000 | 1969.69 | 3.15 | 0.16 | 1973.35 | 1978.29 | 1963.38 | 0 |
| 1733160600 | 1966.54 | 12.62 | 0.65 | 1951.06 | 1966.54 | 1950.07 | 0 |
| 1732901400 | 1953.92 | 12.86 | 0.66 | 1939.72 | 1955.56 | 1938.25 | 0 |
| 1732815000 | 1941.06 | 4.47 | 0.23 | 1952.66 | 1952.72 | 1938.64 | 0 |
| 1732728600 | 1936.59 | -1.21 | -0.06 | 1937.32 | 1940.63 | 1931.88 | 0 |
| 1732642200 | 1937.8 | -11.69 | -0.60 | 1940.23 | 1945.54 | 1935.71 | 0 |
| 1732555800 | 1949.49 | 2.89 | 0.15 | 1955.65 | 1957.2 | 1945.43 | 0 |
| 1732296600 | 1946.6 | 28.7 | 1.50 | 1929.33 | 1951.59 | 1919.22 | 0 |
| 1732210200 | 1917.9 | 13.33 | 0.70 | 1903.04 | 1918.9 | 1892.94 | 0 |
| 1732123800 | 1904.57 | -7.53 | -0.39 | 1917.65 | 1921.82 | 1900.69 | 0 |
| 1732037400 | 1912.1 | -8.22 | -0.43 | 1926.13 | 1928.58 | 1893.55 | 0 |
| 1731951000 | 1920.32 | 4.62 | 0.24 | 1918.17 | 1922.01 | 1906.14 | 0 |
| 1731691800 | 1915.7 | -27.37 | -1.41 | 1933.67 | 1937.34 | 1915.26 | 0 |
| 1731605400 | 1943.07 | 20.43 | 1.06 | 1920.59 | 1944.41 | 1916.83 | 0 |
| 1731519000 | 1922.64 | 0 | 0.00 | 1922.64 | 1922.64 | 1922.64 | 0 |
| 1731432600 | 1922.64 | -31.9 | -1.63 | 1941.24 | 1944.72 | 1922 | 0 |
| 1731346200 | 1954.54 | 10.79 | 0.56 | 1956.8 | 1962.95 | 1953.74 | 0 |
| 1731087000 | 1943.75 | -7.65 | -0.39 | 1956.48 | 1956.94 | 1933.84 | 0 |
| 1731000600 | 1951.4 | 11.56 | 0.60 | 1948.42 | 1958.55 | 1939.37 | 0 |
| 1730914200 | 1939.84 | -13.18 | -0.67 | 1967.59 | 1988.12 | 1935.81 | 0 |
| 1730827800 | 1953.02 | 6.03 | 0.31 | 1951.74 | 1954.83 | 1944.33 | 0 |
| 1730741400 | 1946.99 | -9.77 | -0.50 | 1954.84 | 1961.54 | 1946.99 | 0 |
| 1730482200 | 1956.76 | 18.39 | 0.95 | 1942.76 | 1963.25 | 1941.39 | 0 |
| 1730395800 | 1938.37 | -21.17 | -1.08 | 1945.79 | 1950.67 | 1929.43 | 0 |
| 1730309400 | 1959.54 | -29.12 | -1.46 | 1980.18 | 1980.4 | 1958.78 | 0 |
| 1730223000 | 1988.66 | -4.72 | -0.24 | 1999.34 | 2002.82 | 1987 | 0 |
| 1730136600 | 1993.38 | -6.38 | -0.32 | 2004.37 | 2004.37 | 1982.52 | 0 |
| 1729873800 | 1999.76 | 8.19 | 0.41 | 1990.01 | 2002.5 | 1984.26 | 0 |
| 1729787400 | 1991.57 | 9.6 | 0.48 | 1989.17 | 2003.39 | 1989.17 | 0 |
| 1729701000 | 1981.97 | -12.46 | -0.62 | 1993.35 | 1999.79 | 1981.13 | 0 |
| 1729614600 | 1994.43 | -2.77 | -0.14 | 1997.29 | 2000.71 | 1984.62 | 0 |
| 1729528200 | 1997.2 | -11.77 | -0.59 | 2012.18 | 2016.22 | 1996.91 | 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
