Premium
Amsterdam All Share Index Gross Return (AAXG)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40.37 | 0.820043429598 | 4922.91 | 4990.75 | 4862.97 | 0 | 0 | IX |
| 4 | -11.92 | -0.239588358257 | 4975.2 | 4990.75 | 4842.65 | 0 | 0 | IX |
| 12 | 508.93 | 11.4254605049 | 4454.35 | 5030.73 | 4425.02 | 0 | 0 | IX |
| 26 | 299.16 | 6.41407167912 | 4664.12 | 5030.73 | 4098.5 | 0 | 0 | IX |
| 52 | -50.4 | -1.00524963699 | 5013.68 | 5074.58 | 4098.5 | 0 | 0 | IX |
| 156 | 1493.27 | 43.0335935631 | 3470.01 | 5074.58 | 3164.52 | 0 | 0 | IX |
| 260 | 1984.51 | 66.6217935591 | 2978.77 | 5074.58 | 2784 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752251400 | 4963.28 | -24.76 | -0.50 | 4988.02 | 4988.02 | 4946.96 | 0 |
| 1752165000 | 4988.04 | 44.15 | 0.89 | 4943.93 | 4990.75 | 4943.93 | 0 |
| 1752078600 | 4943.89 | 13.71 | 0.28 | 4930.16 | 4951.4799 | 4918.83 | 0 |
| 1751992200 | 4930.18 | 19.32 | 0.39 | 4910.86 | 4934.58 | 4892.88 | 0 |
| 1751905800 | 4910.86 | 30.36 | 0.62 | 4881.2 | 4917.71 | 4862.97 | 0 |
| 1751646600 | 4880.5 | -42.37 | -0.86 | 4922.91 | 4922.91 | 4874.15 | 0 |
| 1751560200 | 4922.87 | 22.03 | 0.45 | 4900.78 | 4922.87 | 4887.26 | 0 |
| 1751473800 | 4900.84 | 15.29 | 0.31 | 4885.55 | 4907.2299 | 4853.29 | 0 |
| 1751387400 | 4885.55 | -27.64 | -0.56 | 4913.16 | 4918.52 | 4865.02 | 0 |
| 1751301000 | 4913.1899 | -30.31 | -0.61 | 4943.49 | 4953.38 | 4912.85 | 0 |
| 1751041800 | 4943.5 | 48.49 | 0.99 | 4895.14 | 4943.71 | 4895.14 | 0 |
| 1750955400 | 4895.01 | -17.19 | -0.35 | 4912.2299 | 4925.05 | 4881.38 | 0 |
| 1750869000 | 4912.2 | -36.92 | -0.75 | 4949.16 | 4981.47 | 4912.1899 | 0 |
| 1750782600 | 4949.12 | 52.6 | 1.07 | 4896.61 | 4964.34 | 4896.61 | 0 |
| 1750696200 | 4896.52 | 43.3 | 0.89 | 4852.81 | 4906.13 | 4848.56 | 0 |
| 1750437000 | 4853.22 | -2.93 | -0.06 | 4856.17 | 4900.12 | 4842.65 | 0 |
| 1750350600 | 4856.15 | -41.17 | -0.84 | 4897.4 | 4897.4 | 4853.43 | 0 |
| 1750264200 | 4897.32 | -17.85 | -0.36 | 4915.18 | 4919.1899 | 4886.97 | 0 |
| 1750177800 | 4915.17 | -23.38 | -0.47 | 4938.45 | 4938.45 | 4889.47 | 0 |
| 1750091400 | 4938.55 | 14.83 | 0.30 | 4923.75 | 4944.9799 | 4922.9399 | 0 |
| 1749832200 | 4923.72 | -51.46 | -1.03 | 4975.2 | 4975.2 | 4912.06 | 0 |
| 1749745800 | 4975.18 | -29.07 | -0.58 | 5004.1899 | 5004.1899 | 4959.66 | 0 |
| 1749659400 | 5004.25 | -15.68 | -0.31 | 5019.95 | 5030.7299 | 5004.25 | 0 |
| 1749573000 | 5019.93 | 36.7 | 0.74 | 4983.53 | 5022.9399 | 4976.99 | 0 |
| 1749486600 | 4983.2299 | 21.79 | 0.44 | 4964.67 | 4989.21 | 4948.87 | 0 |
| 1749227400 | 4961.4399 | 22.64 | 0.46 | 4938.81 | 4965.71 | 4930.4399 | 0 |
| 1749141000 | 4938.8 | 4.58 | 0.09 | 4934.4399 | 4956.67 | 4910.34 | 0 |
| 1749054600 | 4934.22 | 29.41 | 0.60 | 4906.17 | 4948.7299 | 4906.17 | 0 |
| 1748968200 | 4904.81 | 12.01 | 0.25 | 4894.84 | 4908.15 | 4860.52 | 0 |
| 1748881800 | 4892.8 | -25.54 | -0.52 | 4918.41 | 4918.41 | 4864.15 | 0 |
| 1748622600 | 4918.34 | -11.13 | -0.23 | 4929.76 | 4952.16 | 4916.4399 | 0 |
| 1748536200 | 4929.47 | -1.8 | -0.04 | 4931.43 | 4984.88 | 4916.12 | 0 |
| 1748449800 | 4931.27 | -23.14 | -0.47 | 4954.43 | 4957.57 | 4921.66 | 0 |
| 1748363400 | 4954.41 | 28.86 | 0.59 | 4925.56 | 4972.32 | 4925.56 | 0 |
| 1748277000 | 4925.55 | 52.27 | 1.07 | 4871.52 | 4944.74 | 4871.52 | 0 |
| 1748017800 | 4873.28 | -49.23 | -1.00 | 4923.85 | 4936.95 | 4816.75 | 0 |
| 1747931400 | 4922.51 | -38.41 | -0.77 | 4962.32 | 4962.32 | 4890.18 | 0 |
| 1747845000 | 4960.92 | 11.1 | 0.22 | 4951.53 | 4960.93 | 4928.49 | 0 |
| 1747758600 | 4949.82 | 8.34 | 0.17 | 4942.6 | 4961.33 | 4934.63 | 0 |
| 1747672200 | 4941.4799 | -4.77 | -0.10 | 4949.61 | 4949.61 | 4906.14 | 0 |
| 1747413000 | 4946.25 | 4.03 | 0.08 | 4942.34 | 4964.22 | 4931.22 | 0 |
| 1747326600 | 4942.22 | 167.9 | 3.52 | 4946.71 | 4946.71 | 4900.34 | 0 |
| 1747240200 | 4774.32 | 0 | 0.00 | 4774.32 | 4774.32 | 4774.32 | 0 |
| 1747153800 | 4774.32 | 0 | 0.00 | 4774.32 | 4774.32 | 4774.32 | 0 |
| 1747067400 | 4774.32 | 0 | 0.00 | 4774.32 | 4774.32 | 4774.32 | 0 |
| 1746808200 | 4774.32 | 0 | 0.00 | 4774.32 | 4774.32 | 4774.32 | 0 |
| 1746721800 | 4774.32 | 53.39 | 1.13 | 4728.31 | 4801.41 | 4728.31 | 0 |
| 1746635400 | 4720.93 | -5.72 | -0.12 | 4726.46 | 4736.79 | 4707.61 | 0 |
| 1746549000 | 4726.65 | -1.82 | -0.04 | 4728.46 | 4739.09 | 4693.76 | 0 |
| 1746462600 | 4728.47 | -6.41 | -0.14 | 4734.93 | 4734.93 | 4717.08 | 0 |
| 1746203400 | 4734.88 | 104.01 | 2.25 | 4631.76 | 4743.9399 | 4631.76 | 0 |
| 1746030600 | 4630.87 | 17.83 | 0.39 | 4613.18 | 4638.6899 | 4580.6899 | 0 |
| 1745944200 | 4613.04 | 13 | 0.28 | 4602.21 | 4625.04 | 4596.56 | 0 |
| 1745857800 | 4600.04 | 2.43 | 0.05 | 4597.9399 | 4628.04 | 4597.9399 | 0 |
| 1745598600 | 4597.61 | 22.45 | 0.49 | 4579.4399 | 4609.66 | 4572.97 | 0 |
| 1745512200 | 4575.16 | 23.82 | 0.52 | 4558.9 | 4578.41 | 4528.6 | 0 |
| 1745425800 | 4551.34 | 78.79 | 1.76 | 4476.4399 | 4585.53 | 4476.4399 | 0 |
| 1745339400 | 4472.55 | 19.53 | 0.44 | 4454.35 | 4472.9 | 4425.02 | 0 |
| 1744907400 | 4453.02 | -9.76 | -0.22 | 4459.68 | 4461.47 | 4428.06 | 0 |
| 1744821000 | 4462.78 | -25.73 | -0.57 | 4488.52 | 4488.52 | 4405.82 | 0 |
| 1744734600 | 4488.51 | 93.68 | 2.13 | 4394.86 | 4488.87 | 4394.86 | 0 |
| 1744648200 | 4394.83 | 96.29 | 2.24 | 4299.95 | 4422.18 | 4299.95 | 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
