Premium
AEX Utilities GR (NLUTG)
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 | 2.33 | 0.11554444742 | 2016.54 | 2029.19 | 2005.79 | 0 | 0 | IX |
| 4 | -21.18 | -1.0382098478 | 2040.05 | 2065.23 | 1972.29 | 0 | 0 | IX |
| 12 | 451.54 | 28.809504061 | 1567.33 | 2085.87 | 1419.92 | 0 | 0 | IX |
| 26 | 326.87 | 19.3185579196 | 1692 | 2085.87 | 1419.92 | 0 | 0 | IX |
| 52 | 536.54 | 36.195718902 | 1482.33 | 2085.87 | 1333.95 | 0 | 0 | IX |
| 156 | 271.77 | 15.5554919581 | 1747.1 | 2122.99 | 1115.97 | 0 | 0 | IX |
| 260 | 1035.54 | 105.309509524 | 983.33 | 2122.99 | 963.43 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 2018.87 | -4 | -0.20 | 2022.87 | 2027.3 | 2016.76 | 0 |
| 1738258200 | 2022.87 | 8.43 | 0.42 | 2016.54 | 2022.87 | 2012.33 | 0 |
| 1738171800 | 2014.44 | -10.32 | -0.51 | 2024.76 | 2024.76 | 2014.22 | 0 |
| 1738085400 | 2024.76 | 18.97 | 0.95 | 2024.76 | 2026.86 | 2018.43 | 0 |
| 1737999000 | 2005.79 | -8.65 | -0.43 | 2014.44 | 2029.19 | 2005.79 | 0 |
| 1737739800 | 2014.44 | 19.19 | 0.96 | 2016.54 | 2016.54 | 2008.11 | 0 |
| 1737653400 | 1995.25 | 0 | 0.00 | 1995.25 | 1995.25 | 1995.25 | 0 |
| 1737567000 | 1995.25 | 0 | 0.00 | 1995.25 | 1995.25 | 1995.25 | 0 |
| 1737480600 | 1995.25 | 0 | 0.00 | 1995.25 | 2010 | 1991.04 | 0 |
| 1737394200 | 1995.25 | 6.1 | 0.31 | 1980.72 | 1995.25 | 1972.29 | 0 |
| 1737135000 | 1989.15 | -10.53 | -0.53 | 2001.79 | 2008.11 | 1982.83 | 0 |
| 1737048600 | 1999.68 | -6.55 | -0.33 | 2006.23 | 2010.44 | 1999.68 | 0 |
| 1736962200 | 2006.23 | -4.21 | -0.21 | 2012.55 | 2016.76 | 2006.23 | 0 |
| 1736875800 | 2010.44 | -6.32 | -0.31 | 2023.08 | 2027.3 | 2002.01 | 0 |
| 1736789400 | 2016.76 | -10.54 | -0.52 | 2014.66 | 2023.08 | 2010.22 | 0 |
| 1736530200 | 2027.3 | 6.32 | 0.31 | 2027.3 | 2029.41 | 2018.87 | 0 |
| 1736443800 | 2020.98 | -29.5 | -1.44 | 2023.08 | 2029.41 | 2012.33 | 0 |
| 1736357400 | 2050.48 | 23.4 | 1.15 | 2027.08 | 2054.48 | 2025.19 | 0 |
| 1736271000 | 2027.08 | -12.86 | -0.63 | 2058.91 | 2058.91 | 2022.87 | 0 |
| 1736184600 | 2039.94 | 0 | 0.00 | 2037.84 | 2065.23 | 2037.84 | 0 |
| 1735925400 | 2039.94 | -6.44 | -0.31 | 2040.05 | 2048.48 | 2035.73 | 0 |
| 1735839000 | 2046.38 | 7.31 | 0.36 | 2045.39 | 2060.15 | 2033.62 | 0 |
| 1735666200 | 2039.07 | 20.64 | 1.02 | 2010 | 2068.58 | 2010 | 0 |
| 1735579800 | 2018.43 | -21.3 | -1.04 | 2035.51 | 2050.26 | 2018.43 | 0 |
| 1735320600 | 2039.73 | -4.21 | -0.21 | 2031.3 | 2056.59 | 2031.3 | 0 |
| 1735061400 | 2043.94 | 21.07 | 1.04 | 2027.08 | 2048.16 | 2027.08 | 0 |
| 1734975000 | 2022.87 | -8.43 | -0.42 | 2029.19 | 2041.83 | 2022.87 | 0 |
| 1734715800 | 2031.3 | 0 | 0.00 | 2016.54 | 2035.51 | 2016.54 | 0 |
| 1734629400 | 2031.3 | -6.54 | -0.32 | 2012.55 | 2050.48 | 2012.55 | 0 |
| 1734543000 | 2037.84 | -8.43 | -0.41 | 2039.94 | 2048.37 | 2033.62 | 0 |
| 1734456600 | 2046.27 | -3.78 | -0.18 | 2041.62 | 2046.27 | 2039.51 | 0 |
| 1734370200 | 2050.05 | 2.11 | 0.10 | 2041.62 | 2058.48 | 2039.51 | 0 |
| 1734111000 | 2047.94 | 10.32 | 0.51 | 2031.3 | 2047.94 | 2031.3 | 0 |
| 1734024600 | 2037.62 | -10.54 | -0.51 | 2048.16 | 2052.37 | 2037.62 | 0 |
| 1733938200 | 2048.16 | -10.42 | -0.51 | 2048.05 | 2052.37 | 2046.05 | 0 |
| 1733851800 | 2058.58 | 0 | 0.00 | 2058.58 | 2058.58 | 2058.58 | 0 |
| 1733765400 | 2058.58 | -1.78 | -0.09 | 2058.26 | 2068.79 | 2056.15 | 0 |
| 1733506200 | 2060.36 | 1.88 | 0.09 | 2052.15 | 2069.01 | 2052.15 | 0 |
| 1733419800 | 2058.48 | -8.32 | -0.40 | 2064.69 | 2073.12 | 2050.05 | 0 |
| 1733333400 | 2066.8 | 16.65 | 0.81 | 2033.29 | 2085.87 | 2033.29 | 0 |
| 1733247000 | 2050.15 | 8.97 | 0.44 | 2047.5 | 2052.26 | 2037.51 | 0 |
| 1733160600 | 2041.18 | -0.44 | -0.02 | 2037.4 | 2053.82 | 2037.4 | 0 |
| 1732901400 | 2041.62 | 27.4 | 1.36 | 2012.11 | 2047.94 | 2012.11 | 0 |
| 1732815000 | 2014.22 | 579.55 | 40.40 | 1436.78 | 2043.72 | 1419.92 | 0 |
| 1732728600 | 1434.67 | 0 | 0.00 | 1434.67 | 1434.67 | 1434.67 | 0 |
| 1732642200 | 1434.67 | -37.72 | -2.56 | 1491.35 | 1491.35 | 1428.35 | 0 |
| 1732555800 | 1472.39 | -37.93 | -2.51 | 1482.92 | 1504 | 1468.17 | 0 |
| 1732296600 | 1510.32 | 50.69 | 3.47 | 1459.63 | 1510.32 | 1459.63 | 0 |
| 1732210200 | 1459.63 | -25.4 | -1.71 | 1487.14 | 1487.14 | 1453.85 | 0 |
| 1732123800 | 1485.03 | -46.47 | -3.03 | 1561.01 | 1561.01 | 1482.92 | 0 |
| 1732037400 | 1531.5 | 20.74 | 1.37 | 1538.15 | 1559.23 | 1521.29 | 0 |
| 1731951000 | 1510.76 | -58.79 | -3.75 | 1531.6099 | 1563.22 | 1506.54 | 0 |
| 1731691800 | 1569.55 | 10.1 | 0.65 | 1559.45 | 1569.55 | 1542.3699 | 0 |
| 1731605400 | 1559.45 | 38.38 | 2.52 | 1521.07 | 1559.45 | 1518.97 | 0 |
| 1731519000 | 1521.07 | 41.93 | 2.83 | 1506.54 | 1521.07 | 1466.5 | 0 |
| 1731432600 | 1479.14 | -75.87 | -4.88 | 1557.1199 | 1557.1199 | 1464.39 | 0 |
| 1731346200 | 1555.01 | 0 | 0.00 | 1563.44 | 1576.09 | 1555.01 | 0 |
| 1731087000 | 1555.01 | -6 | -0.38 | 1567.33 | 1567.33 | 1542.26 | 0 |
| 1731000600 | 1561.01 | 27.51 | 1.79 | 1552.47 | 1565.22 | 1541.93 | 0 |
| 1730914200 | 1533.5 | -14.75 | -0.95 | 1541.93 | 1563.01 | 1533.5 | 0 |
| 1730827800 | 1548.25 | 6.32 | 0.41 | 1531.39 | 1558.79 | 1531.39 | 0 |
| 1730741400 | 1541.93 | -14.75 | -0.95 | 1541.93 | 1563.01 | 1539.82 | 0 |
| 1730482200 | 1556.68 | 29.17 | 1.91 | 1533.83 | 1556.68 | 1527.51 | 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
