Premium
AEX Equal Weight Net Return Index (AEXEN)
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 | 121.86 | 2.30445421916 | 5288.02 | 5414.93 | 5229.36 | 0 | 0 | IX |
| 4 | 161.94 | 3.08578223074 | 5247.94 | 5414.93 | 5176.27 | 0 | 0 | IX |
| 12 | 50.97 | 0.951126255153 | 5358.91 | 5414.93 | 5126.86 | 0 | 0 | IX |
| 26 | 24.08 | 0.44710163764 | 5385.8 | 5526.81 | 5037.07 | 0 | 0 | IX |
| 52 | 710.98 | 15.1307752878 | 4698.9 | 5526.81 | 4656.63 | 0 | 0 | IX |
| 156 | 778.63 | 16.8125236167 | 4631.25 | 5526.81 | 3318.38 | 0 | 0 | IX |
| 260 | 1982.45 | 57.8407144712 | 3427.43 | 5526.81 | 2135.82 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 5347.4399 | 72.12 | 1.37 | 5285.04 | 5359.82 | 5278.92 | 0 |
| 1736875800 | 5275.32 | 8.66 | 0.16 | 5292.37 | 5316.71 | 5272.95 | 0 |
| 1736789400 | 5266.66 | -28.46 | -0.54 | 5272.45 | 5275.4399 | 5229.36 | 0 |
| 1736530200 | 5295.12 | -25.58 | -0.48 | 5323 | 5338.33 | 5293.1 | 0 |
| 1736443800 | 5320.7 | 25.29 | 0.48 | 5288.02 | 5324.85 | 5278.39 | 0 |
| 1736357400 | 5295.41 | -38.96 | -0.73 | 5337.14 | 5337.14 | 5268.04 | 0 |
| 1736271000 | 5334.37 | 13.17 | 0.25 | 5318.74 | 5356.6899 | 5313.77 | 0 |
| 1736184600 | 5321.2 | 57.59 | 1.09 | 5287.7299 | 5327.89 | 5279.34 | 0 |
| 1735925400 | 5263.61 | -36.97 | -0.70 | 5302.32 | 5306.1 | 5257.35 | 0 |
| 1735839000 | 5300.58 | 24.48 | 0.46 | 5287.18 | 5301.22 | 5253.86 | 0 |
| 1735666200 | 5276.1 | 44.36 | 0.85 | 5225.01 | 5279.91 | 5224.76 | 0 |
| 1735579800 | 5231.74 | -36.11 | -0.69 | 5254.14 | 5271.7 | 5220.77 | 0 |
| 1735320600 | 5267.85 | 21.98 | 0.42 | 5246.66 | 5274.54 | 5234.72 | 0 |
| 1735061400 | 5245.87 | 26.41 | 0.51 | 5238.08 | 5257.6899 | 5238.03 | 0 |
| 1734975000 | 5219.46 | -10.24 | -0.20 | 5208.42 | 5231.95 | 5189.66 | 0 |
| 1734715800 | 5229.7 | -2.2 | -0.04 | 5206.12 | 5233.91 | 5176.27 | 0 |
| 1734629400 | 5231.9 | -81.51 | -1.53 | 5247.9399 | 5265.28 | 5216.9399 | 0 |
| 1734543000 | 5313.41 | 18.06 | 0.34 | 5308.1899 | 5321.37 | 5296.34 | 0 |
| 1734456600 | 5295.35 | -29.39 | -0.55 | 5301.29 | 5324.01 | 5290.87 | 0 |
| 1734370200 | 5324.74 | -38.24 | -0.71 | 5349.5 | 5355.62 | 5308.51 | 0 |
| 1734111000 | 5362.9799 | 1.97 | 0.04 | 5357.25 | 5385.66 | 5352.84 | 0 |
| 1734024600 | 5361.01 | -34.8 | -0.64 | 5393.75 | 5398.78 | 5356.46 | 0 |
| 1733938200 | 5395.81 | -1.31 | -0.02 | 5378.81 | 5411.39 | 5378.81 | 0 |
| 1733851800 | 5397.12 | 0 | 0.00 | 5397.12 | 5397.12 | 5397.12 | 0 |
| 1733765400 | 5397.12 | 17.59 | 0.33 | 5397.9 | 5413.79 | 5382.4799 | 0 |
| 1733506200 | 5379.53 | 8.75 | 0.16 | 5383.42 | 5386.34 | 5371.76 | 0 |
| 1733419800 | 5370.78 | 39.72 | 0.75 | 5329.56 | 5370.78 | 5329.28 | 0 |
| 1733333400 | 5331.06 | 24.16 | 0.46 | 5317.9799 | 5344.84 | 5312.84 | 0 |
| 1733247000 | 5306.9 | 2.84 | 0.05 | 5323.06 | 5333.4799 | 5291.35 | 0 |
| 1733160600 | 5304.06 | 31.62 | 0.60 | 5262.82 | 5308.56 | 5259.42 | 0 |
| 1732901400 | 5272.4399 | 39.44 | 0.75 | 5224.74 | 5275.17 | 5223.05 | 0 |
| 1732815000 | 5233 | 13.96 | 0.27 | 5259.32 | 5264.36 | 5225.95 | 0 |
| 1732728600 | 5219.04 | 0 | 0.00 | 5219.04 | 5219.04 | 5219.04 | 0 |
| 1732642200 | 5219.04 | -49.63 | -0.94 | 5229.38 | 5244.7299 | 5212.66 | 0 |
| 1732555800 | 5268.67 | 19.32 | 0.37 | 5270.92 | 5279.01 | 5248.13 | 0 |
| 1732296600 | 5249.35 | 65.32 | 1.26 | 5216.12 | 5261.49 | 5175.75 | 0 |
| 1732210200 | 5184.03 | 22.16 | 0.43 | 5158.06 | 5189.21 | 5127.68 | 0 |
| 1732123800 | 5161.87 | -23.05 | -0.44 | 5210.46 | 5214.25 | 5153.79 | 0 |
| 1732037400 | 5184.92 | -35.54 | -0.68 | 5228.99 | 5243.74 | 5126.86 | 0 |
| 1731951000 | 5220.46 | 12.29 | 0.24 | 5219.42 | 5228.65 | 5185.7 | 0 |
| 1731691800 | 5208.17 | -49.84 | -0.95 | 5232.9399 | 5261.75 | 5208.17 | 0 |
| 1731605400 | 5258.01 | 68.72 | 1.32 | 5220.72 | 5262.84 | 5186.4 | 0 |
| 1731519000 | 5189.29 | -29.46 | -0.56 | 5201.05 | 5204.62 | 5156.4799 | 0 |
| 1731432600 | 5218.75 | -100.29 | -1.89 | 5284.14 | 5287.33 | 5216.37 | 0 |
| 1731346200 | 5319.04 | 29.77 | 0.56 | 5320.47 | 5340.18 | 5315.46 | 0 |
| 1731087000 | 5289.27 | -24.69 | -0.46 | 5315.8 | 5325.61 | 5258.61 | 0 |
| 1731000600 | 5313.96 | 53.11 | 1.01 | 5291.72 | 5334.55 | 5274.86 | 0 |
| 1730914200 | 5260.85 | -13.04 | -0.25 | 5313.8 | 5383.81 | 5246.92 | 0 |
| 1730827800 | 5273.89 | 2.5 | 0.05 | 5282.04 | 5291.79 | 5249.17 | 0 |
| 1730741400 | 5271.39 | -19.64 | -0.37 | 5284.37 | 5309.11 | 5271.39 | 0 |
| 1730482200 | 5291.03 | 58.28 | 1.11 | 5254.2299 | 5308.38 | 5243.81 | 0 |
| 1730395800 | 5232.75 | -55.15 | -1.04 | 5248.85 | 5264.65 | 5210.32 | 0 |
| 1730309400 | 5287.9 | -77.69 | -1.45 | 5343.55 | 5344.24 | 5283.83 | 0 |
| 1730223000 | 5365.59 | -13.89 | -0.26 | 5395.76 | 5413.58 | 5359.74 | 0 |
| 1730136600 | 5379.4799 | -10.17 | -0.19 | 5411.25 | 5411.25 | 5345.92 | 0 |
| 1729873800 | 5389.65 | 14.47 | 0.27 | 5368.92 | 5399.64 | 5358.99 | 0 |
| 1729787400 | 5375.18 | 20.88 | 0.39 | 5358.91 | 5403.83 | 5358.51 | 0 |
| 1729701000 | 5354.3 | -32.96 | -0.61 | 5370.84 | 5399.41 | 5348.65 | 0 |
| 1729614600 | 5387.26 | -44.94 | -0.83 | 5402.79 | 5409.76 | 5359.35 | 0 |
| 1729528200 | 5432.2 | 0 | 0.00 | 5432.2 | 5432.2 | 5432.2 | 0 |
| 1729269000 | 5432.2 | 38.63 | 0.72 | 5401.9799 | 5437.92 | 5401.43 | 0 |
| 1729182600 | 5393.57 | 24.44 | 0.46 | 5387.9399 | 5419.41 | 5366.08 | 0 |
| 1729096200 | 5369.13 | -23.43 | -0.43 | 5366.63 | 5389.08 | 5366.06 | 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
