Premium
AEX Gross TR (AEXGR)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -44.78 | -1.20164763655 | 3726.55 | 3742.67 | 3672.95 | 0 | 0 | IX |
| 4 | 117.98 | 3.31052054133 | 3563.79 | 3742.67 | 3474.35 | 0 | 0 | IX |
| 12 | 250.48 | 7.29987847136 | 3431.29 | 3742.67 | 3399.49 | 0 | 0 | IX |
| 26 | 158.58 | 4.50103457378 | 3523.19 | 3742.67 | 3348.28 | 0 | 0 | IX |
| 52 | 433.4 | 13.3420761797 | 3248.37 | 3742.67 | 3226.04 | 0 | 0 | IX |
| 156 | 972.42 | 35.8912654327 | 2709.35 | 3742.67 | 2265.11 | 0 | 0 | IX |
| 260 | 1530.11 | 71.1130011247 | 2151.66 | 3742.67 | 1352.96 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 3688.15 | -14.54 | -0.39 | 3690.8 | 3702.73 | 3680.97 | 0 |
| 1739986200 | 3702.69 | -18.79 | -0.50 | 3720.9 | 3724.71 | 3685.2 | 0 |
| 1739899800 | 3721.48 | -5.8 | -0.16 | 3734.06 | 3742.67 | 3721.48 | 0 |
| 1739813400 | 3727.28 | 7.58 | 0.20 | 3715.97 | 3728.77 | 3714.2 | 0 |
| 1739554200 | 3719.7 | 0.1 | 0.00 | 3726.55 | 3735.34 | 3713.59 | 0 |
| 1739467800 | 3719.6 | 21.46 | 0.58 | 3710.86 | 3719.6 | 3682.51 | 0 |
| 1739381400 | 3698.14 | 14.48 | 0.39 | 3684.17 | 3699.38 | 3674.78 | 0 |
| 1739295000 | 3683.66 | 28.21 | 0.77 | 3661.93 | 3688.14 | 3659.83 | 0 |
| 1739208600 | 3655.45 | 30.83 | 0.85 | 3634.43 | 3661.8 | 3632.45 | 0 |
| 1738949400 | 3624.62 | -4.06 | -0.11 | 3629.8 | 3637.62 | 3615.97 | 0 |
| 1738863000 | 3628.68 | 22.29 | 0.62 | 3618.45 | 3632.45 | 3609.41 | 0 |
| 1738776600 | 3606.39 | -0.06 | -0.00 | 3590.11 | 3606.39 | 3588.07 | 0 |
| 1738690200 | 3606.45 | 12.55 | 0.35 | 3594.36 | 3609.22 | 3571.62 | 0 |
| 1738603800 | 3593.9 | -22.26 | -0.62 | 3562.62 | 3594.46 | 3562.62 | 0 |
| 1738344600 | 3616.16 | 11.55 | 0.32 | 3615.84 | 3639.13 | 3612.55 | 0 |
| 1738258200 | 3604.61 | 55.14 | 1.55 | 3564.24 | 3608.88 | 3564.24 | 0 |
| 1738171800 | 3549.47 | 25.6 | 0.73 | 3571.06 | 3572.19 | 3549.47 | 0 |
| 1738085400 | 3523.87 | 14.01 | 0.40 | 3526.95 | 3542.94 | 3522.75 | 0 |
| 1737999000 | 3509.86 | -25.46 | -0.72 | 3487.48 | 3515.29 | 3474.35 | 0 |
| 1737739800 | 3535.32 | -52.18 | -1.45 | 3563.79 | 3568.29 | 3529.51 | 0 |
| 1737653400 | 3587.5 | 0 | 0.00 | 3587.5 | 3587.5 | 3587.5 | 0 |
| 1737567000 | 3587.5 | 0 | 0.00 | 3587.5 | 3587.5 | 3587.5 | 0 |
| 1737480600 | 3587.5 | -11.26 | -0.31 | 3602.08 | 3605.05 | 3580.11 | 0 |
| 1737394200 | 3598.76 | 12.82 | 0.36 | 3591.15 | 3611.51 | 3589.08 | 0 |
| 1737135000 | 3585.94 | 25.78 | 0.72 | 3571.53 | 3597.57 | 3567.31 | 0 |
| 1737048600 | 3560.16 | 53.82 | 1.53 | 3538.4 | 3560.16 | 3530.26 | 0 |
| 1736962200 | 3506.34 | 35.16 | 1.01 | 3478.93 | 3517.59 | 3476.99 | 0 |
| 1736875800 | 3471.18 | -1.17 | -0.03 | 3479.98 | 3498.19 | 3465.58 | 0 |
| 1736789400 | 3472.35 | -19.69 | -0.56 | 3479.63 | 3479.63 | 3448.19 | 0 |
| 1736530200 | 3492.04 | -21.71 | -0.62 | 3511.68 | 3519.34 | 3491.27 | 0 |
| 1736443800 | 3513.75 | 26.79 | 0.77 | 3486.19 | 3514.82 | 3482.63 | 0 |
| 1736357400 | 3486.96 | -19.43 | -0.55 | 3508.84 | 3511.49 | 3470.46 | 0 |
| 1736271000 | 3506.39 | 9.39 | 0.27 | 3491.9 | 3518.95 | 3490.72 | 0 |
| 1736184600 | 3497 | 27.33 | 0.79 | 3483.03 | 3502.44 | 3477.66 | 0 |
| 1735925400 | 3469.67 | -10.11 | -0.29 | 3480.34 | 3486.32 | 3463.47 | 0 |
| 1735839000 | 3479.78 | 33.5 | 0.97 | 3446.76 | 3479.78 | 3435.87 | 0 |
| 1735666200 | 3446.28 | 26.79 | 0.78 | 3415.05 | 3448.22 | 3414.76 | 0 |
| 1735579800 | 3419.49 | -30.98 | -0.90 | 3439.67 | 3446.09 | 3411.51 | 0 |
| 1735320600 | 3450.47 | 13.49 | 0.39 | 3431.92 | 3454.93 | 3426.82 | 0 |
| 1735061400 | 3436.98 | 15.85 | 0.46 | 3436.54 | 3445.12 | 3435.31 | 0 |
| 1734975000 | 3421.13 | -12.65 | -0.37 | 3413.25 | 3429.09 | 3400.87 | 0 |
| 1734715800 | 3433.78 | -13.29 | -0.39 | 3430.96 | 3436.31 | 3399.49 | 0 |
| 1734629400 | 3447.07 | -54.22 | -1.55 | 3463.76 | 3472.71 | 3437.81 | 0 |
| 1734543000 | 3501.29 | 11.75 | 0.34 | 3494.79 | 3506.63 | 3491.63 | 0 |
| 1734456600 | 3489.54 | -7.14 | -0.20 | 3484.65 | 3501.32 | 3477.15 | 0 |
| 1734370200 | 3496.68 | -8.12 | -0.23 | 3494.68 | 3500.73 | 3487.28 | 0 |
| 1734111000 | 3504.8 | -3.42 | -0.10 | 3505.05 | 3517.24 | 3498.08 | 0 |
| 1734024600 | 3508.22 | -6.74 | -0.19 | 3516 | 3516.8 | 3502.53 | 0 |
| 1733938200 | 3514.96 | 5.56 | 0.16 | 3503.3 | 3526.94 | 3503.3 | 0 |
| 1733851800 | 3509.4 | 0 | 0.00 | 3509.4 | 3509.4 | 3509.4 | 0 |
| 1733765400 | 3509.4 | 11.98 | 0.34 | 3507.27 | 3519.75 | 3487.49 | 0 |
| 1733506200 | 3497.42 | -10.71 | -0.31 | 3509.3 | 3510.91 | 3493.53 | 0 |
| 1733419800 | 3508.13 | 10.85 | 0.31 | 3497.57 | 3515.19 | 3497.51 | 0 |
| 1733333400 | 3497.28 | 6.71 | 0.19 | 3495.55 | 3508.53 | 3492.34 | 0 |
| 1733247000 | 3490.57 | 8.9 | 0.26 | 3495.28 | 3505.63 | 3480.15 | 0 |
| 1733160600 | 3481.67 | 23.25 | 0.67 | 3453.76 | 3481.67 | 3453.34 | 0 |
| 1732901400 | 3458.42 | 20.18 | 0.59 | 3431.29 | 3462.28 | 3430.33 | 0 |
| 1732815000 | 3438.24 | 5.65 | 0.16 | 3460.45 | 3460.45 | 3432.66 | 0 |
| 1732728600 | 3432.59 | 0 | 0.00 | 3432.59 | 3432.59 | 3432.59 | 0 |
| 1732642200 | 3432.59 | -16.72 | -0.48 | 3434.62 | 3446.26 | 3426.61 | 0 |
| 1732555800 | 3449.31 | -1.55 | -0.04 | 3460 | 3467.43 | 3444.14 | 0 |
| 1732296600 | 3450.86 | 53.61 | 1.58 | 3418.08 | 3459.32 | 3402.46 | 0 |
| 1732210200 | 3397.25 | 29.65 | 0.88 | 3365.31 | 3398.72 | 3348.28 | 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
