Premium
AEX All Tradeable (AEXAT)
EU
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 | 11.56 | 1.06131967206 | 1089.21 | 1106.38 | 1078.71 | 0 | 0 | IX |
| 4 | -10.67 | -0.960015835313 | 1111.44 | 1112.7 | 1076.01 | 0 | 0 | IX |
| 12 | 90.98 | 9.00979411561 | 1009.79 | 1119.36 | 1006.09 | 0 | 0 | IX |
| 26 | 36.76 | 3.45485474761 | 1064.01 | 1130.53 | 931.96 | 0 | 0 | IX |
| 52 | -9.77 | -0.879752192627 | 1110.54 | 1132.67 | 931.96 | 0 | 0 | IX |
| 156 | 295.6 | 36.7127438926 | 805.17 | 1132.67 | 742.61 | 0 | 0 | IX |
| 260 | 437.35 | 65.9235476772 | 663.42 | 1132.67 | 621.87 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752078600 | 1095.51 | 2.56 | 0.23 | 1093.96 | 1097.38 | 1091 | 0 |
| 1751992200 | 1092.95 | 3.61 | 0.33 | 1087.59 | 1093.94 | 1084.69 | 0 |
| 1751905800 | 1089.34 | 6.1 | 0.56 | 1080.78 | 1090.73 | 1078.71 | 0 |
| 1751646600 | 1083.24 | -8.24 | -0.75 | 1086.28 | 1086.28 | 1081.63 | 0 |
| 1751560200 | 1091.48 | 5.51 | 0.51 | 1089.21 | 1091.48 | 1083.17 | 0 |
| 1751473800 | 1085.97 | 2 | 0.18 | 1087.91 | 1087.91 | 1076.01 | 0 |
| 1751387400 | 1083.97 | -4.95 | -0.45 | 1090.42 | 1090.43 | 1079.47 | 0 |
| 1751301000 | 1088.92 | -7.87 | -0.72 | 1097.22 | 1097.22 | 1088.92 | 0 |
| 1751041800 | 1096.79 | 11.24 | 1.04 | 1092.64 | 1096.96 | 1090.84 | 0 |
| 1750955400 | 1085.55 | -6.93 | -0.63 | 1092.17 | 1093.48 | 1083.47 | 0 |
| 1750869000 | 1092.48 | -7.97 | -0.72 | 1103.92 | 1106.91 | 1092.04 | 0 |
| 1750782600 | 1100.45 | 9.17 | 0.84 | 1103.72 | 1104 | 1097.98 | 0 |
| 1750696200 | 1091.28 | 9.23 | 0.85 | 1081.13 | 1093.24 | 1080.94 | 0 |
| 1750437000 | 1082.05 | -0.87 | -0.08 | 1086.96 | 1092.75 | 1079.89 | 0 |
| 1750350600 | 1082.92 | -9.19 | -0.84 | 1088.33 | 1089.52 | 1082.92 | 0 |
| 1750264200 | 1092.1099 | -3.82 | -0.35 | 1096.85 | 1097.17 | 1090.34 | 0 |
| 1750177800 | 1095.93 | -5.06 | -0.46 | 1094.03 | 1098.21 | 1091.2 | 0 |
| 1750091400 | 1100.99 | 2.86 | 0.26 | 1099.91 | 1102.45 | 1097.3 | 0 |
| 1749832200 | 1098.13 | -9.59 | -0.87 | 1098.56 | 1103.53 | 1095.49 | 0 |
| 1749745800 | 1107.72 | -5.98 | -0.54 | 1111.44 | 1112.7 | 1104.95 | 0 |
| 1749659400 | 1113.7 | -3.49 | -0.31 | 1117.3 | 1119.3599 | 1113.7 | 0 |
| 1749573000 | 1117.19 | 8.04 | 0.72 | 1108.56 | 1118.59 | 1108.06 | 0 |
| 1749486600 | 1109.15 | 3.04 | 0.27 | 1103.58 | 1110.1199 | 1102.34 | 0 |
| 1749227400 | 1106.1099 | 5.14 | 0.47 | 1099.8 | 1106.57 | 1098.84 | 0 |
| 1749141000 | 1100.97 | 1.63 | 0.15 | 1101.68 | 1104.43 | 1094.18 | 0 |
| 1749054600 | 1099.34 | 4.06 | 0.37 | 1097.82 | 1103.46 | 1095.84 | 0 |
| 1748968200 | 1095.28 | 2.63 | 0.24 | 1094.96 | 1096.06 | 1086.08 | 0 |
| 1748881800 | 1092.65 | -5.09 | -0.46 | 1091.23 | 1095.26 | 1086.1199 | 0 |
| 1748622600 | 1097.74 | -1.51 | -0.14 | 1099.51 | 1104.79 | 1097.21 | 0 |
| 1748536200 | 1099.25 | 0.09 | 0.01 | 1110.98 | 1111.31 | 1096.38 | 0 |
| 1748449800 | 1099.16 | -6.25 | -0.57 | 1104.06 | 1106.34 | 1097.88 | 0 |
| 1748363400 | 1105.41 | 6.55 | 0.60 | 1102.8 | 1109.7 | 1101.3599 | 0 |
| 1748277000 | 1098.8599 | 9.26 | 0.85 | 1100.31 | 1103.06 | 1098.47 | 0 |
| 1748017800 | 1089.6 | -10.92 | -0.99 | 1102.46 | 1103.04 | 1078.29 | 0 |
| 1747931400 | 1100.52 | -7.64 | -0.69 | 1101.54 | 1102.46 | 1093.1199 | 0 |
| 1747845000 | 1108.16 | 2.34 | 0.21 | 1104.85 | 1108.22 | 1100.99 | 0 |
| 1747758600 | 1105.82 | 2.06 | 0.19 | 1104.57 | 1108.55 | 1102.84 | 0 |
| 1747672200 | 1103.76 | -1.5 | -0.14 | 1101.15 | 1103.76 | 1095.68 | 0 |
| 1747413000 | 1105.26 | 2.21 | 0.20 | 1103.63 | 1109.53 | 1102.13 | 0 |
| 1747326600 | 1103.05 | 31.9 | 2.98 | 1095.15 | 1103.13 | 1093.8 | 0 |
| 1747240200 | 1071.15 | 0 | 0.00 | 1071.15 | 1071.15 | 1071.15 | 0 |
| 1747153800 | 1071.15 | 0 | 0.00 | 1071.15 | 1071.15 | 1071.15 | 0 |
| 1747067400 | 1071.15 | 0 | 0.00 | 1071.15 | 1071.15 | 1071.15 | 0 |
| 1746808200 | 1071.15 | 0 | 0.00 | 1071.15 | 1071.15 | 1071.15 | 0 |
| 1746721800 | 1071.15 | 7.6 | 0.71 | 1071.99 | 1078.26 | 1068.35 | 0 |
| 1746635400 | 1063.55 | 0.69 | 0.06 | 1061.35 | 1066.22 | 1059.81 | 0 |
| 1746549000 | 1062.8599 | -1.31 | -0.12 | 1066.08 | 1066.08 | 1057.19 | 0 |
| 1746462600 | 1064.17 | -1.32 | -0.12 | 1061.68 | 1065.41 | 1061.1199 | 0 |
| 1746203400 | 1065.49 | 23.12 | 2.22 | 1053.02 | 1067.16 | 1053.02 | 0 |
| 1746030600 | 1042.3699 | 3.6 | 0.35 | 1040.22 | 1043.29 | 1030.81 | 0 |
| 1745944200 | 1038.77 | 2.41 | 0.23 | 1040.06 | 1040.88 | 1034.63 | 0 |
| 1745857800 | 1036.3599 | -0.01 | -0.00 | 1040.38 | 1041.85 | 1036.29 | 0 |
| 1745598600 | 1036.3699 | 1.44 | 0.14 | 1038.02 | 1039.52 | 1031.3 | 0 |
| 1745512200 | 1034.93 | 2.78 | 0.27 | 1028.81 | 1035.45 | 1025.71 | 0 |
| 1745425800 | 1032.15 | 14.89 | 1.46 | 1032.32 | 1040.71 | 1030.19 | 0 |
| 1745339400 | 1017.26 | 5.3 | 0.52 | 1009.13 | 1017.44 | 1006.4 | 0 |
| 1744907400 | 1011.96 | -1.38 | -0.14 | 1009.79 | 1014.16 | 1006.09 | 0 |
| 1744821000 | 1013.34 | -4.38 | -0.43 | 1002.76 | 1014.11 | 1001.2 | 0 |
| 1744734600 | 1017.72 | 20.35 | 2.04 | 1007.15 | 1018.25 | 1005.65 | 0 |
| 1744648200 | 997.37 | 23.38 | 2.40 | 996.09 | 1002.99 | 991.49 | 0 |
| 1744389000 | 973.99 | 0.22 | 0.02 | 982.77 | 982.77 | 963.79 | 0 |
| 1744302600 | 973.77 | 26.95 | 2.85 | 1008.72 | 1016.7 | 973.77 | 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
