Premium
Amsterdam All Share Index Gross Return (AAXG)
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 | 24.01 | 0.500221881009 | 4799.87 | 4848.41 | 4732.06 | 0 | 0 | IX |
| 4 | 122.28 | 2.60081674324 | 4701.6 | 4848.41 | 4592.9 | 0 | 0 | IX |
| 12 | 227.9 | 4.95868128234 | 4595.98 | 4848.41 | 4462.72 | 0 | 0 | IX |
| 26 | 281.55 | 6.19836075318 | 4542.33 | 4860.29 | 4462.72 | 0 | 0 | IX |
| 52 | 388.54 | 8.76009505472 | 4435.34 | 5074.58 | 4428.96 | 0 | 0 | IX |
| 156 | 1004.96 | 26.315293329 | 3818.92 | 5074.58 | 3164.52 | 0 | 0 | IX |
| 260 | 1649.67 | 51.9710416135 | 3174.21 | 5074.58 | 2001.91 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 4823.88 | -6.56 | -0.14 | 4830.5 | 4847.4 | 4813.63 | 0 |
| 1738863000 | 4830.4399 | 44.62 | 0.93 | 4785.85 | 4836.4799 | 4785.85 | 0 |
| 1738776600 | 4785.82 | -6.82 | -0.14 | 4792.62 | 4792.62 | 4762.16 | 0 |
| 1738690200 | 4792.64 | 18.1 | 0.38 | 4774.63 | 4796.75 | 4745.27 | 0 |
| 1738603800 | 4774.54 | -46.09 | -0.96 | 4820.74 | 4820.74 | 4732.06 | 0 |
| 1738344600 | 4820.63 | 23.7 | 0.49 | 4799.87 | 4848.41 | 4799.87 | 0 |
| 1738258200 | 4796.93 | 85.09 | 1.81 | 4711.71 | 4802.51 | 4711.71 | 0 |
| 1738171800 | 4711.84 | 48.86 | 1.05 | 4662.96 | 4761.15 | 4662.96 | 0 |
| 1738085400 | 4662.9799 | 15.63 | 0.34 | 4647.7 | 4691.2299 | 4647.7 | 0 |
| 1737999000 | 4647.35 | -55.1 | -1.17 | 4702.68 | 4705.54 | 4592.9 | 0 |
| 1737739800 | 4702.45 | -41.23 | -0.87 | 4743.4399 | 4753.41 | 4695.4399 | 0 |
| 1737653400 | 4743.68 | -36.67 | -0.77 | 4779.41 | 4779.88 | 4731.92 | 0 |
| 1737567000 | 4780.35 | -18.17 | -0.38 | 4770.77 | 4803.9799 | 4768.04 | 0 |
| 1737480600 | 4798.52 | 0 | 0.00 | 4798.52 | 4798.52 | 4798.52 | 0 |
| 1737394200 | 4798.52 | 20.64 | 0.43 | 4778.35 | 4812.1 | 4778.35 | 0 |
| 1737135000 | 4777.88 | 30.56 | 0.64 | 4747.4 | 4796.1 | 4747.4 | 0 |
| 1737048600 | 4747.32 | 70.82 | 1.51 | 4681.55 | 4747.33 | 4681.55 | 0 |
| 1736962200 | 4676.5 | 45.74 | 0.99 | 4630.7 | 4690.27 | 4630.7 | 0 |
| 1736875800 | 4630.76 | 3.14 | 0.07 | 4627.4 | 4666.31 | 4619.97 | 0 |
| 1736789400 | 4627.62 | -36.41 | -0.78 | 4664.12 | 4664.12 | 4597.57 | 0 |
| 1736530200 | 4664.03 | -36.66 | -0.78 | 4701.6 | 4704.81 | 4660.97 | 0 |
| 1736443800 | 4700.6899 | 34.38 | 0.74 | 4666.36 | 4700.81 | 4653.01 | 0 |
| 1736357400 | 4666.31 | -39.27 | -0.83 | 4705.78 | 4708.93 | 4647.31 | 0 |
| 1736271000 | 4705.58 | -1.15 | -0.02 | 4706.76 | 4728.92 | 4690.22 | 0 |
| 1736184600 | 4706.7299 | 71.46 | 1.54 | 4635.13 | 4707.21 | 4635.13 | 0 |
| 1735925400 | 4635.27 | -14.37 | -0.31 | 4649.62 | 4654.58 | 4624.76 | 0 |
| 1735839000 | 4649.64 | 46.52 | 1.01 | 4603.08 | 4649.76 | 4592.86 | 0 |
| 1735666200 | 4603.12 | 37.42 | 0.82 | 4565.65 | 4604.57 | 4559.34 | 0 |
| 1735579800 | 4565.7 | -45.49 | -0.99 | 4611.13 | 4611.13 | 4556.43 | 0 |
| 1735320600 | 4611.1899 | 14.91 | 0.32 | 4596.17 | 4622.81 | 4583.58 | 0 |
| 1735061400 | 4596.28 | 23.56 | 0.52 | 4572.7299 | 4607.71 | 4572.7299 | 0 |
| 1734975000 | 4572.72 | -14.88 | -0.32 | 4587.46 | 4587.46 | 4548.01 | 0 |
| 1734715800 | 4587.6 | -16.64 | -0.36 | 4604.26 | 4604.26 | 4537.5 | 0 |
| 1734629400 | 4604.24 | -82.62 | -1.76 | 4686.22 | 4686.22 | 4594.04 | 0 |
| 1734543000 | 4686.86 | 19.76 | 0.42 | 4666.78 | 4696.54 | 4666.78 | 0 |
| 1734456600 | 4667.1 | -5.25 | -0.11 | 4672.39 | 4689.49 | 4648.42 | 0 |
| 1734370200 | 4672.35 | -14.83 | -0.32 | 4687 | 4687 | 4659.53 | 0 |
| 1734111000 | 4687.18 | -3.41 | -0.07 | 4690.72 | 4704.87 | 4679.28 | 0 |
| 1734024600 | 4690.59 | -0.17 | -0.00 | 4690.7 | 4700.84 | 4681.76 | 0 |
| 1733938200 | 4690.76 | 11.72 | 0.25 | 4679.08 | 4707.64 | 4672.93 | 0 |
| 1733851800 | 4679.04 | -13.2 | -0.28 | 4692.39 | 4696.38 | 4673.37 | 0 |
| 1733765400 | 4692.24 | 13.33 | 0.28 | 4678.96 | 4709.83 | 4666.96 | 0 |
| 1733506200 | 4678.91 | -6 | -0.13 | 4684.6899 | 4688.01 | 4672.04 | 0 |
| 1733419800 | 4684.91 | 12.23 | 0.26 | 4672.66 | 4700.2 | 4670.92 | 0 |
| 1733333400 | 4672.68 | 8.22 | 0.18 | 4664.49 | 4693.06 | 4664.49 | 0 |
| 1733247000 | 4664.46 | 23.25 | 0.50 | 4641.25 | 4683.57 | 4641.25 | 0 |
| 1733160600 | 4641.21 | 26.07 | 0.56 | 4613.02 | 4641.21 | 4601.47 | 0 |
| 1732901400 | 4615.14 | 33.59 | 0.73 | 4581.46 | 4623.24 | 4571.55 | 0 |
| 1732815000 | 4581.55 | 23.09 | 0.51 | 4558.57 | 4613.53 | 4558.57 | 0 |
| 1732728600 | 4558.46 | -14.17 | -0.31 | 4572.58 | 4575.28 | 4550.97 | 0 |
| 1732642200 | 4572.63 | -25.36 | -0.55 | 4599.1 | 4599.1 | 4564.22 | 0 |
| 1732555800 | 4597.99 | 5.85 | 0.13 | 4592 | 4627.15 | 4592 | 0 |
| 1732296600 | 4592.14 | 61.26 | 1.35 | 4531.12 | 4605 | 4531.12 | 0 |
| 1732210200 | 4530.88 | 37.38 | 0.83 | 4493.46 | 4533.71 | 4462.72 | 0 |
| 1732123800 | 4493.5 | -21.55 | -0.48 | 4515.2299 | 4536.5 | 4483.59 | 0 |
| 1732037400 | 4515.05 | -21.81 | -0.48 | 4536.84 | 4557.93 | 4475.4799 | 0 |
| 1731951000 | 4536.86 | 7.18 | 0.16 | 4528.53 | 4536.87 | 4497.92 | 0 |
| 1731691800 | 4529.68 | -66.95 | -1.46 | 4595.9799 | 4595.9799 | 4529.62 | 0 |
| 1731605400 | 4596.63 | 17.45 | 0.38 | 4512.11 | 4598.42 | 4512.11 | 0 |
| 1731519000 | 4579.18 | 0 | 0.00 | 4579.18 | 4579.18 | 4579.18 | 0 |
| 1731432600 | 4579.18 | 0 | 0.00 | 4579.18 | 4579.18 | 4579.18 | 0 |
| 1731346200 | 4579.18 | 27.35 | 0.60 | 4552.63 | 4599.12 | 4552.63 | 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
