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 | 44.5 | 0.96819743395 | 4596.17 | 4654.58 | 4556.43 | 0 | 0 | IX |
| 4 | -44.02 | -0.939656626159 | 4684.69 | 4709.83 | 4537.5 | 0 | 0 | IX |
| 12 | -137.14 | -2.87035273483 | 4777.81 | 4860.29 | 4462.72 | 0 | 0 | IX |
| 26 | -296.54 | -6.00622618847 | 4937.21 | 5074.58 | 4462.72 | 0 | 0 | IX |
| 52 | 481.98 | 11.5897073357 | 4158.69 | 5074.58 | 4053.49 | 0 | 0 | IX |
| 156 | 518.95 | 12.5906175092 | 4121.72 | 5074.58 | 3164.52 | 0 | 0 | IX |
| 260 | 1498.22 | 47.676812678 | 3142.45 | 5074.58 | 2001.91 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.48 | -0.03 | 4679.08 | 4707.64 | 4672.93 | 0 |
| 1733851800 | 4692.24 | 0 | 0.00 | 4692.24 | 4692.24 | 4692.24 | 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 | 8.92 | 0.20 | 4558.57 | 4613.53 | 4558.57 | 0 |
| 1732728600 | 4572.63 | 0 | 0.00 | 4572.63 | 4572.63 | 4572.63 | 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 | 91.25 | 2.03 | 4512.11 | 4598.42 | 4512.11 | 0 |
| 1731519000 | 4505.38 | -9.82 | -0.22 | 4515.18 | 4515.18 | 4475.56 | 0 |
| 1731432600 | 4515.2 | -63.98 | -1.40 | 4579.2299 | 4579.2299 | 4515.06 | 0 |
| 1731346200 | 4579.18 | 27.35 | 0.60 | 4552.63 | 4599.12 | 4552.63 | 0 |
| 1731087000 | 4551.83 | -23.19 | -0.51 | 4575.15 | 4590.61 | 4527.85 | 0 |
| 1731000600 | 4575.02 | 43.21 | 0.95 | 4536.27 | 4592.2299 | 4536.27 | 0 |
| 1730914200 | 4531.81 | -39.3 | -0.86 | 4573.28 | 4640.77 | 4524.22 | 0 |
| 1730827800 | 4571.11 | 20.65 | 0.45 | 4550.49 | 4574.92 | 4547.78 | 0 |
| 1730741400 | 4550.46 | -30.71 | -0.67 | 4581.04 | 4588.82 | 4550.46 | 0 |
| 1730482200 | 4581.17 | 42.71 | 0.94 | 4538.47 | 4594.3 | 4538.47 | 0 |
| 1730395800 | 4538.46 | -41.54 | -0.91 | 4580.71 | 4580.71 | 4515.93 | 0 |
| 1730309400 | 4580 | -70.19 | -1.51 | 4650.11 | 4650.11 | 4577.51 | 0 |
| 1730223000 | 4650.1899 | -11.96 | -0.26 | 4664.03 | 4685 | 4647.14 | 0 |
| 1730136600 | 4662.15 | -9.97 | -0.21 | 4672.68 | 4683.84 | 4636.11 | 0 |
| 1729873800 | 4672.12 | 18.08 | 0.39 | 4653.9799 | 4681.15 | 4634.47 | 0 |
| 1729787400 | 4654.04 | 18.71 | 0.40 | 4635.31 | 4686.87 | 4635.31 | 0 |
| 1729701000 | 4635.33 | -34.88 | -0.75 | 4669.53 | 4684.09 | 4632.07 | 0 |
| 1729614600 | 4670.21 | -25.13 | -0.54 | 4671.31 | 4685.01 | 4648.39 | 0 |
| 1729528200 | 4695.34 | 0 | 0.00 | 4695.34 | 4695.34 | 4695.34 | 0 |
| 1729269000 | 4695.34 | 42.51 | 0.91 | 4652.78 | 4698.46 | 4652.78 | 0 |
| 1729182600 | 4652.83 | 23.31 | 0.50 | 4629.56 | 4673.22 | 4617.49 | 0 |
| 1729096200 | 4629.52 | -38.6 | -0.83 | 4668.2 | 4668.2 | 4624.9 | 0 |
| 1729009800 | 4668.12 | -176.15 | -3.64 | 4844.28 | 4860.29 | 4668.12 | 0 |
| 1728923400 | 4844.27 | 40.13 | 0.84 | 4804.24 | 4847.7 | 4799.11 | 0 |
| 1728664200 | 4804.14 | 26.28 | 0.55 | 4777.81 | 4808.1 | 4770.74 | 0 |
| 1728577800 | 4777.86 | -21.23 | -0.44 | 4799.13 | 4803.93 | 4754.28 | 0 |
| 1728491400 | 4799.09 | 34.48 | 0.72 | 4764.57 | 4799.09 | 4750.62 | 0 |
| 1728405000 | 4764.61 | -15.51 | -0.32 | 4780.09 | 4780.09 | 4734.06 | 0 |
| 1728318600 | 4780.12 | -3.1 | -0.06 | 4783.27 | 4797.76 | 4749.4399 | 0 |
| 1728059400 | 4783.22 | 16.66 | 0.35 | 4766.4799 | 4803.25 | 4760.2 | 0 |
| 1727973000 | 4766.56 | -31.63 | -0.66 | 4798.08 | 4798.08 | 4756.46 | 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
