Premium
AEX X Bear (AEXXB)
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 | -0.167 | -4.06424920905 | 4.109 | 4.262 | 3.919 | 0 | 0 | IX |
| 4 | -0.348 | -8.11188811189 | 4.29 | 4.368 | 3.919 | 0 | 0 | IX |
| 12 | -0.157 | -3.83020248841 | 4.099 | 4.481 | 3.919 | 0 | 0 | IX |
| 26 | 0.091 | 2.36302259153 | 3.851 | 4.616 | 3.817 | 0 | 0 | IX |
| 52 | -1.584 | -28.664495114 | 5.526 | 5.57 | 3.661 | 0 | 0 | IX |
| 156 | -2.578 | -39.5398773006 | 6.52 | 9.009 | 3.661 | 0 | 0 | IX |
| 260 | -12.492 | -76.013143483 | 16.434 | 36.135 | 3.661 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 3.942 | -0.06 | -1.43 | 3.974 | 3.984 | 3.919 | 0 |
| 1737048600 | 3.999 | -0.13 | -3.03 | 4.05 | 4.069 | 3.999 | 0 |
| 1736962200 | 4.124 | -0.09 | -2.02 | 4.191 | 4.195 | 4.097 | 0 |
| 1736875800 | 4.209 | 0 | 0.10 | 4.187 | 4.222 | 4.143 | 0 |
| 1736789400 | 4.205 | 0.05 | 1.20 | 4.187 | 4.2619999 | 4.187 | 0 |
| 1736530200 | 4.155 | 0.05 | 1.27 | 4.109 | 4.157 | 4.093 | 0 |
| 1736443800 | 4.103 | -0.06 | -1.51 | 4.1689999 | 4.178 | 4.101 | 0 |
| 1736357400 | 4.166 | 0.05 | 1.12 | 4.115 | 4.205 | 4.109 | 0 |
| 1736271000 | 4.12 | -0.02 | -0.51 | 4.154 | 4.157 | 4.091 | 0 |
| 1736184600 | 4.141 | -0.06 | -1.50 | 4.175 | 4.188 | 4.128 | 0 |
| 1735925400 | 4.204 | 0.02 | 0.60 | 4.179 | 4.219 | 4.165 | 0 |
| 1735839000 | 4.179 | -0.08 | -1.90 | 4.261 | 4.288 | 4.179 | 0 |
| 1735666200 | 4.26 | -0.07 | -1.55 | 4.339 | 4.34 | 4.255 | 0 |
| 1735579800 | 4.327 | 0.08 | 1.86 | 4.277 | 4.346 | 4.261 | 0 |
| 1735320600 | 4.248 | -0.03 | -0.70 | 4.2939999 | 4.307 | 4.236 | 0 |
| 1735061400 | 4.2779999 | -0.04 | -0.90 | 4.279 | 4.282 | 4.258 | 0 |
| 1734975000 | 4.317 | 0.03 | 0.79 | 4.337 | 4.368 | 4.297 | 0 |
| 1734715800 | 4.283 | 0.03 | 0.80 | 4.29 | 4.367 | 4.277 | 0 |
| 1734629400 | 4.249 | 0.13 | 3.13 | 4.21 | 4.2699999 | 4.188 | 0 |
| 1734543000 | 4.12 | -0.03 | -0.65 | 4.136 | 4.143 | 4.107 | 0 |
| 1734456600 | 4.147 | 0.02 | 0.44 | 4.159 | 4.176 | 4.119 | 0 |
| 1734370200 | 4.1289999 | 0.02 | 0.54 | 4.134 | 4.151 | 4.12 | 0 |
| 1734111000 | 4.107 | 0.01 | 0.22 | 4.107 | 4.123 | 4.078 | 0 |
| 1734024600 | 4.098 | 0.02 | 0.42 | 4.08 | 4.111 | 4.078 | 0 |
| 1733938200 | 4.081 | -0.02 | -0.58 | 4.109 | 4.109 | 4.053 | 0 |
| 1733851800 | 4.105 | 0.01 | 0.32 | 4.119 | 4.127 | 4.088 | 0 |
| 1733765400 | 4.092 | -0.03 | -0.61 | 4.097 | 4.144 | 4.0679999 | 0 |
| 1733506200 | 4.117 | 0.03 | 0.64 | 4.09 | 4.127 | 4.086 | 0 |
| 1733419800 | 4.091 | -0.03 | -0.61 | 4.116 | 4.116 | 4.075 | 0 |
| 1733333400 | 4.116 | -0.02 | -0.36 | 4.12 | 4.128 | 4.089 | 0 |
| 1733247000 | 4.131 | -0.02 | -0.48 | 4.12 | 4.156 | 4.095 | 0 |
| 1733160600 | 4.151 | -0.05 | -1.26 | 4.219 | 4.22 | 4.151 | 0 |
| 1732901400 | 4.204 | -0.05 | -1.15 | 4.271 | 4.274 | 4.195 | 0 |
| 1732815000 | 4.253 | -0.02 | -0.47 | 4.198 | 4.267 | 4.198 | 0 |
| 1732728600 | 4.273 | 0.01 | 0.19 | 4.257 | 4.291 | 4.253 | 0 |
| 1732642200 | 4.265 | 0.04 | 0.99 | 4.26 | 4.28 | 4.232 | 0 |
| 1732555800 | 4.223 | 0.01 | 0.17 | 4.197 | 4.236 | 4.179 | 0 |
| 1732296600 | 4.216 | -0.14 | -3.13 | 4.3 | 4.34 | 4.195 | 0 |
| 1732210200 | 4.352 | -0.08 | -1.74 | 4.436 | 4.481 | 4.348 | 0 |
| 1732123800 | 4.429 | 0.04 | 0.82 | 4.36 | 4.447 | 4.359 | 0 |
| 1732037400 | 4.393 | 0.04 | 0.80 | 4.346 | 4.471 | 4.323 | 0 |
| 1731951000 | 4.358 | -0.03 | -0.59 | 4.377 | 4.431 | 4.358 | 0 |
| 1731691800 | 4.384 | 0.12 | 2.77 | 4.316 | 4.388 | 4.3 | 0 |
| 1731605400 | 4.266 | -0.11 | -2.45 | 4.341 | 4.383 | 4.261 | 0 |
| 1731519000 | 4.373 | 0 | 0.00 | 4.373 | 4.373 | 4.373 | 0 |
| 1731432600 | 4.373 | 0.13 | 3.02 | 4.289 | 4.378 | 4.28 | 0 |
| 1731346200 | 4.245 | -0.04 | -0.89 | 4.233 | 4.25 | 4.207 | 0 |
| 1731087000 | 4.283 | 0.04 | 1.01 | 4.221 | 4.319 | 4.209 | 0 |
| 1731000600 | 4.24 | -0.04 | -0.96 | 4.233 | 4.2779999 | 4.209 | 0 |
| 1730914200 | 4.281 | 0.07 | 1.69 | 4.154 | 4.296 | 4.074 | 0 |
| 1730827800 | 4.21 | -0.03 | -0.71 | 4.23 | 4.245 | 4.203 | 0 |
| 1730741400 | 4.24 | 0.04 | 1.00 | 4.21 | 4.24 | 4.18 | 0 |
| 1730482200 | 4.198 | -0.09 | -2.12 | 4.263 | 4.274 | 4.17 | 0 |
| 1730395800 | 4.289 | 0.07 | 1.59 | 4.28 | 4.33 | 4.247 | 0 |
| 1730309400 | 4.222 | 0.12 | 3.03 | 4.136 | 4.224 | 4.136 | 0 |
| 1730223000 | 4.098 | 0.02 | 0.44 | 4.0519999 | 4.105 | 4.0439999 | 0 |
| 1730136600 | 4.08 | 0.02 | 0.52 | 4.055 | 4.1289999 | 4.055 | 0 |
| 1729873800 | 4.059 | -0.03 | -0.64 | 4.099 | 4.122 | 4.049 | 0 |
| 1729787400 | 4.085 | -0.05 | -1.30 | 4.096 | 4.096 | 4.031 | 0 |
| 1729701000 | 4.139 | 0.07 | 1.67 | 4.097 | 4.143 | 4.05 | 0 |
| 1729614600 | 4.071 | 0.01 | 0.25 | 4.063 | 4.11 | 4.046 | 0 |
| 1729528200 | 4.061 | 0.05 | 1.22 | 4.021 | 4.061 | 3.987 | 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
