Premium
AEX Health Care Gross Return (NLHCG)
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 | -29.27 | -1.47787977016 | 1980.54 | 2011.45 | 1944.39 | 0 | 0 | IX |
| 4 | -60.98 | -3.0304385638 | 2012.25 | 2132.9 | 1872.4 | 0 | 0 | IX |
| 12 | -13.92 | -0.70832845679 | 1965.19 | 2132.9 | 1864.32 | 0 | 0 | IX |
| 26 | -144.54 | -6.8966175369 | 2095.81 | 2322.37 | 1864.32 | 0 | 0 | IX |
| 52 | 419.89 | 27.4190599329 | 1531.38 | 2322.37 | 1487.86 | 0 | 0 | IX |
| 156 | -218 | -10.0494636445 | 2169.27 | 2322.37 | 1119.28 | 0 | 0 | IX |
| 260 | -1286.4 | -39.7322766063 | 3237.67 | 3618.55 | 1119.28 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 1951.27 | -1.48 | -0.08 | 1951.13 | 1983.79 | 1950.45 | 0 |
| 1741109400 | 1952.75 | -22.75 | -1.15 | 1975.4 | 1975.4 | 1950.46 | 0 |
| 1741023000 | 1975.5 | 11.55 | 0.59 | 1963.98 | 1985.38 | 1944.39 | 0 |
| 1740763800 | 1963.95 | -10.46 | -0.53 | 1974.41 | 1974.41 | 1945.98 | 0 |
| 1740677400 | 1974.41 | -36.93 | -1.84 | 2011.24 | 2011.24 | 1967.19 | 0 |
| 1740591000 | 2011.34 | 30.8 | 1.56 | 1980.54 | 2011.45 | 1980.54 | 0 |
| 1740504600 | 1980.54 | 19.69 | 1.00 | 1960.78 | 1996.26 | 1960.78 | 0 |
| 1740418200 | 1960.85 | 40.63 | 2.12 | 1920.22 | 1963.83 | 1920.22 | 0 |
| 1740159000 | 1920.22 | 20.98 | 1.10 | 1899.34 | 1920.22 | 1885.9 | 0 |
| 1740072600 | 1899.24 | -10.47 | -0.55 | 1908.14 | 1938.64 | 1890.04 | 0 |
| 1739986200 | 1909.71 | -203.49 | -9.63 | 2112.98 | 2112.98 | 1872.4 | 0 |
| 1739899800 | 2113.2 | 11.16 | 0.53 | 2100.69 | 2124.02 | 2095.52 | 0 |
| 1739813400 | 2102.04 | 4.37 | 0.21 | 2099.7399 | 2113.89 | 2095.7399 | 0 |
| 1739554200 | 2097.67 | -34.82 | -1.63 | 2122.42 | 2130.81 | 2096.61 | 0 |
| 1739467800 | 2132.4899 | 51.17 | 2.46 | 2089.66 | 2132.9 | 2089.66 | 0 |
| 1739381400 | 2081.32 | 0 | 0.00 | 2081.32 | 2081.32 | 2081.32 | 0 |
| 1739295000 | 2081.32 | 13.58 | 0.66 | 2067.75 | 2083.79 | 2067.75 | 0 |
| 1739208600 | 2067.7399 | 10.43 | 0.51 | 2057.25 | 2074.59 | 2046.86 | 0 |
| 1738949400 | 2057.31 | -1.53 | -0.07 | 2042.05 | 2070.01 | 2042.05 | 0 |
| 1738863000 | 2058.84 | 24.73 | 1.22 | 2034.21 | 2084.1 | 2034.11 | 0 |
| 1738776600 | 2034.11 | 21.99 | 1.09 | 2012.25 | 2034.6 | 2006.69 | 0 |
| 1738690200 | 2012.12 | -26.06 | -1.28 | 2038.18 | 2038.18 | 2008.71 | 0 |
| 1738603800 | 2038.18 | -27.59 | -1.34 | 2065.3 | 2065.3 | 2018.95 | 0 |
| 1738344600 | 2065.77 | -12.17 | -0.59 | 2078.15 | 2080.71 | 2058.4899 | 0 |
| 1738258200 | 2077.94 | 43.79 | 2.15 | 2031.46 | 2083.17 | 2030.79 | 0 |
| 1738171800 | 2034.15 | 2.32 | 0.11 | 2033.17 | 2053.1 | 2017.83 | 0 |
| 1738085400 | 2031.83 | 17 | 0.84 | 2014.08 | 2049.79 | 2014.08 | 0 |
| 1737999000 | 2014.83 | 19.65 | 0.98 | 1994.97 | 2030.1 | 1977.43 | 0 |
| 1737739800 | 1995.18 | 2.61 | 0.13 | 1992.74 | 2015.88 | 1979.77 | 0 |
| 1737653400 | 1992.57 | 9.38 | 0.47 | 1980.64 | 1996.21 | 1965.67 | 0 |
| 1737567000 | 1983.19 | -2.53 | -0.13 | 1986.39 | 2009.78 | 1979.72 | 0 |
| 1737480600 | 1985.72 | 10.07 | 0.51 | 1975.46 | 1986.63 | 1964.1 | 0 |
| 1737394200 | 1975.65 | 20.83 | 1.07 | 1954.82 | 1981.19 | 1950.39 | 0 |
| 1737135000 | 1954.82 | 12.39 | 0.64 | 1942.45 | 1960.13 | 1931.03 | 0 |
| 1737048600 | 1942.43 | 17.24 | 0.90 | 1925.64 | 1954.43 | 1925.64 | 0 |
| 1736962200 | 1925.19 | 27.26 | 1.44 | 1898.05 | 1927.62 | 1896.09 | 0 |
| 1736875800 | 1897.93 | -54.66 | -2.80 | 1952.49 | 1968.26 | 1892.28 | 0 |
| 1736789400 | 1952.59 | -25.78 | -1.30 | 1977.33 | 1977.33 | 1950.16 | 0 |
| 1736530200 | 1978.37 | 18.71 | 0.95 | 1959.86 | 2002.32 | 1958.39 | 0 |
| 1736443800 | 1959.66 | 15 | 0.77 | 1944.66 | 1963.54 | 1936.46 | 0 |
| 1736357400 | 1944.66 | 7.32 | 0.38 | 1937.34 | 1965.38 | 1933.54 | 0 |
| 1736271000 | 1937.34 | -1.84 | -0.09 | 1941.48 | 1959.01 | 1933.71 | 0 |
| 1736184600 | 1939.18 | 15.83 | 0.82 | 1923.92 | 1941.19 | 1913.95 | 0 |
| 1735925400 | 1923.35 | -10.17 | -0.53 | 1933.2 | 1933.2 | 1911.51 | 0 |
| 1735839000 | 1933.52 | 12.93 | 0.67 | 1920.97 | 1942.52 | 1917.66 | 0 |
| 1735666200 | 1920.59 | 3.7 | 0.19 | 1915.95 | 1925.44 | 1913.82 | 0 |
| 1735579800 | 1916.89 | -13.06 | -0.68 | 1930.16 | 1931.84 | 1907.86 | 0 |
| 1735320600 | 1929.95 | 7.43 | 0.39 | 1922.52 | 1941.94 | 1916.24 | 0 |
| 1735061400 | 1922.52 | 11.23 | 0.59 | 1912.23 | 1923.66 | 1911.54 | 0 |
| 1734975000 | 1911.29 | 6.62 | 0.35 | 1904.86 | 1921.82 | 1885.7 | 0 |
| 1734715800 | 1904.67 | 2.7 | 0.14 | 1902.81 | 1909.96 | 1886.1 | 0 |
| 1734629400 | 1901.97 | -1.84 | -0.10 | 1903.69 | 1904.76 | 1864.32 | 0 |
| 1734543000 | 1903.81 | 23.91 | 1.27 | 1879.92 | 1920.22 | 1879.92 | 0 |
| 1734456600 | 1879.9 | -49.27 | -2.55 | 1928.96 | 1929.02 | 1877.95 | 0 |
| 1734370200 | 1929.17 | -0.35 | -0.02 | 1929.44 | 1929.65 | 1907.1 | 0 |
| 1734111000 | 1929.52 | -6.03 | -0.31 | 1935.16 | 1941.19 | 1926.57 | 0 |
| 1734024600 | 1935.55 | -11.71 | -0.60 | 1947.58 | 1953.17 | 1929.23 | 0 |
| 1733938200 | 1947.26 | -16.14 | -0.82 | 1965.19 | 1968.62 | 1940.63 | 0 |
| 1733851800 | 1963.4 | 1.93 | 0.10 | 1961.83 | 1971.97 | 1947.84 | 0 |
| 1733765400 | 1961.47 | 17.06 | 0.88 | 1944.38 | 1961.47 | 1938.7 | 0 |
| 1733506200 | 1944.41 | 2.87 | 0.15 | 1941.54 | 1951.8 | 1918.05 | 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
