Premium
AEX Total Return Leverage (AEXTL)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -115.426 | -1.09239194523 | 10566.354 | 10965.329 | 10268.554 | 0 | 0 | IX |
| 4 | -291.063 | -2.70958149192 | 10741.991 | 11407.889 | 10268.554 | 0 | 0 | IX |
| 12 | 366.145 | 3.63066810659 | 10084.783 | 11407.889 | 9475.714 | 0 | 0 | IX |
| 26 | 532.187 | 5.36546926671 | 9918.741 | 11407.889 | 9226.382 | 0 | 0 | IX |
| 52 | 1254.241 | 13.6379654978 | 9196.687 | 11407.889 | 9060.341 | 0 | 0 | IX |
| 156 | 5019.882 | 92.4293773244 | 5431.046 | 11407.889 | 4704.912 | 0 | 0 | IX |
| 260 | 6902.191 | 194.497112635 | 3548.737 | 11407.889 | 1848.731 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 10450.928 | 13.39 | 0.13 | 10405.005 | 10526.179 | 10353.839 | 0 |
| 1741282200 | 10437.537 | 26.91 | 0.26 | 10559.293 | 10566.949 | 10268.554 | 0 |
| 1741195800 | 10410.632 | -105.26 | -1.00 | 10658.035 | 10716.415 | 10410.632 | 0 |
| 1741109400 | 10515.887 | -384.31 | -3.53 | 10693.787 | 10725.648 | 10491.378 | 0 |
| 1741023000 | 10900.196 | 194.61 | 1.82 | 10770.328 | 10965.329 | 10686.202 | 0 |
| 1740763800 | 10705.583 | -94.05 | -0.87 | 10566.354 | 10737.582 | 10539.676 | 0 |
| 1740677400 | 10799.628 | -117.63 | -1.08 | 10803.751 | 10836.864 | 10700.246 | 0 |
| 1740591000 | 10917.253 | 52.9 | 0.49 | 10914.847 | 10936.134 | 10803.805 | 0 |
| 1740504600 | 10864.357 | -109.77 | -1.00 | 10785.608 | 10932.26 | 10785.608 | 0 |
| 1740418200 | 10974.128 | -77.25 | -0.70 | 10939.252 | 10979.23 | 10836.538 | 0 |
| 1740159000 | 11051.375 | -24.46 | -0.22 | 11080.01 | 11112.517 | 10978.923 | 0 |
| 1740072600 | 11075.834 | -88.59 | -0.79 | 11091.803 | 11163.71 | 11032.511 | 0 |
| 1739986200 | 11164.427 | -114.84 | -1.02 | 11274.785 | 11297.895 | 11058.381 | 0 |
| 1739899800 | 11279.271 | -36.14 | -0.32 | 11355.653 | 11407.889 | 11279.271 | 0 |
| 1739813400 | 11315.408 | 43.15 | 0.38 | 11246.87 | 11324.429 | 11236.129 | 0 |
| 1739554200 | 11272.257 | -0.33 | -0.00 | 11313.757 | 11367.063 | 11235.232 | 0 |
| 1739467800 | 11272.59 | 128.45 | 1.15 | 11219.864 | 11272.59 | 11049.025 | 0 |
| 1739381400 | 11144.14 | 86.05 | 0.78 | 11060.275 | 11151.564 | 11003.879 | 0 |
| 1739295000 | 11058.091 | 167.17 | 1.53 | 10928.606 | 11084.792 | 10916.114 | 0 |
| 1739208600 | 10890.917 | 179.58 | 1.68 | 10766.698 | 10928.469 | 10754.999 | 0 |
| 1738949400 | 10711.332 | -24.91 | -0.23 | 10741.991 | 10788.257 | 10660.154 | 0 |
| 1738863000 | 10736.242 | 130.15 | 1.23 | 10676.103 | 10758.445 | 10622.893 | 0 |
| 1738776600 | 10606.094 | -1.3 | -0.01 | 10510.337 | 10606.094 | 10498.342 | 0 |
| 1738690200 | 10607.39 | 72.65 | 0.69 | 10536.536 | 10623.642 | 10403.214 | 0 |
| 1738603800 | 10534.743 | -134.25 | -1.26 | 10350.169 | 10538.098 | 10350.169 | 0 |
| 1738344600 | 10668.994 | 67.03 | 0.63 | 10667.095 | 10804.088 | 10647.752 | 0 |
| 1738258200 | 10601.969 | 318.55 | 3.10 | 10368.069 | 10626.715 | 10368.069 | 0 |
| 1738171800 | 10283.417 | 146.37 | 1.44 | 10407.642 | 10414.108 | 10283.417 | 0 |
| 1738085400 | 10137.044 | 79.4 | 0.79 | 10154.685 | 10246.314 | 10130.633 | 0 |
| 1737999000 | 10057.648 | -149.76 | -1.47 | 9928.406 | 10089.013 | 9852.5939 | 0 |
| 1737739800 | 10207.412 | -307.54 | -2.92 | 10373.267 | 10399.474 | 10173.584 | 0 |
| 1737653400 | 10514.95 | 0 | 0.00 | 10514.95 | 10514.95 | 10514.95 | 0 |
| 1737567000 | 10514.95 | 0 | 0.00 | 10514.95 | 10514.95 | 10514.95 | 0 |
| 1737480600 | 10514.95 | -67.16 | -0.63 | 10600.705 | 10618.16 | 10471.5 | 0 |
| 1737394200 | 10582.109 | 72.35 | 0.69 | 10537.476 | 10656.863 | 10525.357 | 0 |
| 1737135000 | 10509.764 | 149.12 | 1.44 | 10425.918 | 10577.473 | 10401.344 | 0 |
| 1737048600 | 10360.649 | 307.69 | 3.06 | 10235.908 | 10360.649 | 10189.216 | 0 |
| 1736962200 | 10052.958 | 198.74 | 2.02 | 9897.34 | 10116.801 | 9886.3259 | 0 |
| 1736875800 | 9854.216 | -7.5 | -0.08 | 9904.188 | 10007.614 | 9822.379 | 0 |
| 1736789400 | 9861.713 | -115.21 | -1.15 | 9903.297 | 9903.297 | 9723.653 | 0 |
| 1736530200 | 9976.922 | -125.72 | -1.24 | 10089.82 | 10133.902 | 9972.507 | 0 |
| 1736443800 | 10102.645 | 152 | 1.53 | 9945.334 | 10108.741 | 9925.061 | 0 |
| 1736357400 | 9950.644 | -112.43 | -1.12 | 10076.2 | 10091.41 | 9855.911 | 0 |
| 1736271000 | 10063.071 | 52.89 | 0.53 | 9980.106 | 10134.956 | 9973.373 | 0 |
| 1736184600 | 10010.181 | 152.61 | 1.55 | 9930.796 | 10041.122 | 9900.329 | 0 |
| 1735925400 | 9857.573 | -58.51 | -0.59 | 9918.375 | 9952.422 | 9822.2 | 0 |
| 1735839000 | 9916.084 | 187.44 | 1.93 | 9729.614 | 9916.084 | 9668.131 | 0 |
| 1735666200 | 9728.643 | 149.22 | 1.56 | 9553.679 | 9739.531 | 9552.08 | 0 |
| 1735579800 | 9579.425 | -177.8 | -1.82 | 9693.556 | 9729.876 | 9534.256 | 0 |
| 1735320600 | 9757.229 | 73.42 | 0.76 | 9652.695 | 9782.3799 | 9623.971 | 0 |
| 1735061400 | 9683.813 | 88.04 | 0.92 | 9681.328 | 9729.4779 | 9674.414 | 0 |
| 1734975000 | 9595.772 | -73.81 | -0.76 | 9551.384 | 9640.563 | 9481.655 | 0 |
| 1734715800 | 9669.586 | -76.01 | -0.78 | 9653.625 | 9683.887 | 9475.714 | 0 |
| 1734629400 | 9745.599 | -312.5 | -3.11 | 9841.517 | 9892.901 | 9692.421 | 0 |
| 1734543000 | 10058.099 | 66.34 | 0.66 | 10020.847 | 10088.68 | 10002.784 | 0 |
| 1734456600 | 9991.754 | -41.97 | -0.42 | 9963.683 | 10059.374 | 9920.661 | 0 |
| 1734370200 | 10033.724 | -49.64 | -0.49 | 10022.203 | 10057.035 | 9979.611 | 0 |
| 1734111000 | 10083.362 | -20.64 | -0.20 | 10084.783 | 10154.983 | 10044.652 | 0 |
| 1734024600 | 10103.998 | -39.89 | -0.39 | 10148.924 | 10153.555 | 10071.194 | 0 |
| 1733938200 | 10143.891 | 30.04 | 0.30 | 10076.791 | 10212.815 | 10076.791 | 0 |
| 1733851800 | 10113.855 | 0 | 0.00 | 10113.855 | 10113.855 | 10113.855 | 0 |
| 1733765400 | 10113.855 | 65.93 | 0.66 | 10101.628 | 10173.359 | 9987.972 | 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
