Premium
AEX Net Return Index (AEXNR)
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 | 16.79 | 0.568416491188 | 2953.82 | 2974.46 | 2926.73 | 0 | 0 | IX |
| 4 | 16.51 | 0.55888426255 | 2954.1 | 3036.45 | 2926.73 | 0 | 0 | IX |
| 12 | -89.77 | -2.93329586522 | 3060.38 | 3111.98 | 2882.64 | 0 | 0 | IX |
| 26 | -121.48 | -3.92873428652 | 3092.09 | 3172.42 | 2882.64 | 0 | 0 | IX |
| 52 | 373.4 | 14.376966052 | 2597.21 | 3172.42 | 2525.24 | 0 | 0 | IX |
| 156 | 495.45 | 20.0168877972 | 2475.16 | 3172.42 | 1958.97 | 0 | 0 | IX |
| 260 | 1126.5 | 61.0863777107 | 1844.11 | 3172.42 | 1178.46 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 2970.61 | 11.61 | 0.39 | 2954.64 | 2974.46 | 2950.25 | 0 |
| 1735061400 | 2959 | 13.64 | 0.46 | 2958.62 | 2966.01 | 2957.56 | 0 |
| 1734975000 | 2945.36 | -10.89 | -0.37 | 2938.57 | 2952.21 | 2927.91 | 0 |
| 1734715800 | 2956.25 | -11.44 | -0.39 | 2953.82 | 2958.42 | 2926.73 | 0 |
| 1734629400 | 2967.69 | -46.68 | -1.55 | 2982.06 | 2989.76 | 2959.7199 | 0 |
| 1734543000 | 3014.37 | 10.12 | 0.34 | 3008.77 | 3018.9699 | 3006.05 | 0 |
| 1734456600 | 3004.25 | -6.15 | -0.20 | 3000.04 | 3014.39 | 2993.59 | 0 |
| 1734370200 | 3010.4 | -6.99 | -0.23 | 3008.68 | 3013.89 | 3002.3 | 0 |
| 1734111000 | 3017.39 | -2.94 | -0.10 | 3017.6 | 3028.1 | 3011.61 | 0 |
| 1734024600 | 3020.33 | -5.81 | -0.19 | 3027.03 | 3027.7199 | 3015.44 | 0 |
| 1733938200 | 3026.14 | 9.2 | 0.30 | 3016.1 | 3036.45 | 3016.1 | 0 |
| 1733851800 | 3016.94 | -4.41 | -0.15 | 3011.9 | 3023.32 | 3009.04 | 0 |
| 1733765400 | 3021.35 | 10.32 | 0.34 | 3019.51 | 3030.26 | 3002.48 | 0 |
| 1733506200 | 3011.03 | -9.23 | -0.31 | 3021.27 | 3022.65 | 3007.69 | 0 |
| 1733419800 | 3020.26 | 9.34 | 0.31 | 3011.17 | 3026.33 | 3011.11 | 0 |
| 1733333400 | 3010.92 | 5.78 | 0.19 | 3009.43 | 3020.6 | 3006.67 | 0 |
| 1733247000 | 3005.14 | 7.67 | 0.26 | 3009.19 | 3018.1 | 2996.16 | 0 |
| 1733160600 | 2997.4699 | 20.01 | 0.67 | 2973.45 | 2997.4699 | 2973.08 | 0 |
| 1732901400 | 2977.46 | 17.37 | 0.59 | 2954.1 | 2980.78 | 2953.28 | 0 |
| 1732815000 | 2960.09 | 7.09 | 0.24 | 2979.21 | 2979.21 | 2955.28 | 0 |
| 1732728600 | 2953 | -2.22 | -0.08 | 2958.3 | 2960.43 | 2946.87 | 0 |
| 1732642200 | 2955.2199 | -14.39 | -0.48 | 2956.96 | 2966.9899 | 2950.08 | 0 |
| 1732555800 | 2969.61 | -1.34 | -0.05 | 2978.82 | 2985.2199 | 2965.16 | 0 |
| 1732296600 | 2970.95 | 46.16 | 1.58 | 2942.73 | 2978.23 | 2929.28 | 0 |
| 1732210200 | 2924.79 | 25.52 | 0.88 | 2897.3 | 2926.06 | 2882.64 | 0 |
| 1732123800 | 2899.27 | -11.5 | -0.40 | 2922.16 | 2922.44 | 2893.34 | 0 |
| 1732037400 | 2910.77 | -11.44 | -0.39 | 2926.5 | 2934.27 | 2884.88 | 0 |
| 1731951000 | 2922.21 | 9.69 | 0.33 | 2916 | 2922.21 | 2897.95 | 0 |
| 1731691800 | 2912.52 | -40.47 | -1.37 | 2936.13 | 2941.59 | 2911.23 | 0 |
| 1731605400 | 2952.9899 | 36.06 | 1.24 | 2928.11 | 2954.8 | 2914.16 | 0 |
| 1731519000 | 2916.93 | 0 | 0.00 | 2916.93 | 2916.93 | 2916.93 | 0 |
| 1731432600 | 2916.93 | -44.16 | -1.49 | 2946.21 | 2949.29 | 2915.31 | 0 |
| 1731346200 | 2961.09 | 14.14 | 0.48 | 2965.41 | 2974.35 | 2959.5 | 0 |
| 1731087000 | 2946.95 | -14.68 | -0.50 | 2968.85 | 2972.73 | 2934.65 | 0 |
| 1731000600 | 2961.63 | 14.43 | 0.49 | 2964.15 | 2972.35 | 2948.46 | 0 |
| 1730914200 | 2947.2 | -24.75 | -0.83 | 2991.92 | 3020.26 | 2941.84 | 0 |
| 1730827800 | 2971.95 | 10.95 | 0.37 | 2964.81 | 2974.3 | 2959.67 | 0 |
| 1730741400 | 2961 | -13.84 | -0.47 | 2971.7 | 2982.18 | 2961 | 0 |
| 1730482200 | 2974.84 | 31.77 | 1.08 | 2952.4 | 2984.46 | 2948.83 | 0 |
| 1730395800 | 2943.07 | -23.44 | -0.79 | 2946.53 | 2957.8 | 2929.06 | 0 |
| 1730309400 | 2966.51 | -45.02 | -1.49 | 2997.96 | 2998.4 | 2965.67 | 0 |
| 1730223000 | 3011.53 | -6.65 | -0.22 | 3028.4699 | 3031.48 | 3009.17 | 0 |
| 1730136600 | 3018.18 | -6.56 | -0.22 | 3027.4 | 3027.4 | 2999.63 | 0 |
| 1729873800 | 3024.7399 | 9.84 | 0.33 | 3009.98 | 3028.56 | 3001.35 | 0 |
| 1729787400 | 3014.9 | 19.97 | 0.67 | 3010.84 | 3034.38 | 3010.59 | 0 |
| 1729701000 | 2994.93 | -24.68 | -0.82 | 3010.44 | 3027.95 | 2993.3 | 0 |
| 1729614600 | 3019.61 | -3.48 | -0.12 | 3022.56 | 3029.02 | 3005.2 | 0 |
| 1729528200 | 3023.09 | -17.08 | -0.56 | 3037.9699 | 3050.88 | 3022.9 | 0 |
| 1729269000 | 3040.17 | 16.07 | 0.53 | 3028.7199 | 3042.7399 | 3024.61 | 0 |
| 1729182600 | 3024.1 | -2.65 | -0.09 | 3012.62 | 3035.51 | 2998.84 | 0 |
| 1729096200 | 3026.75 | 0 | 0.00 | 3026.75 | 3026.75 | 3026.75 | 0 |
| 1729009800 | 3026.75 | -78.11 | -2.52 | 3104.55 | 3111.98 | 3026.75 | 0 |
| 1728923400 | 3104.86 | 22.44 | 0.73 | 3080.32 | 3104.98 | 3079.9 | 0 |
| 1728664200 | 3082.42 | 0.94 | 0.03 | 3067.65 | 3086.46 | 3062.35 | 0 |
| 1728577800 | 3081.48 | 0 | 0.00 | 3081.48 | 3081.48 | 3081.48 | 0 |
| 1728491400 | 3081.48 | 18.49 | 0.60 | 3061.52 | 3081.54 | 3054.87 | 0 |
| 1728405000 | 3062.9899 | -8.68 | -0.28 | 3048.36 | 3067.78 | 3044.59 | 0 |
| 1728318600 | 3071.67 | 3.22 | 0.10 | 3076.89 | 3079.13 | 3054.18 | 0 |
| 1728059400 | 3068.45 | 4.91 | 0.16 | 3060.38 | 3078.68 | 3055.18 | 0 |
| 1727973000 | 3063.54 | -21.9 | -0.71 | 3081.66 | 3081.68 | 3054.87 | 0 |
| 1727886600 | 3085.44 | 23.13 | 0.76 | 3081.8 | 3090.66 | 3063.98 | 0 |
| 1727800200 | 3062.31 | 0.06 | 0.00 | 3068.1 | 3081.33 | 3047.71 | 0 |
| 1727713800 | 3062.25 | -24.62 | -0.80 | 3085.48 | 3093.38 | 3062.25 | 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
