Premium
EN BIODIV ENB W (EBEWP)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 285.84 | 6.43740287818 | 4440.3 | 4727.62 | 4417.3 | 0 | 0 | IX |
| 4 | -333.63 | -6.59377797805 | 5059.77 | 5065.87 | 4162.94 | 0 | 0 | IX |
| 12 | -759.42 | -13.843983112 | 5485.56 | 5645.41 | 4162.94 | 0 | 0 | IX |
| 26 | -255.83 | -5.13511723274 | 4981.97 | 5645.41 | 4162.94 | 0 | 0 | IX |
| 52 | 10.02 | 0.212462787206 | 4716.12 | 5645.41 | 4162.94 | 0 | 0 | IX |
| 156 | 457.52 | 10.7182180658 | 4268.62 | 5645.41 | 3898.66 | 0 | 0 | IX |
| 260 | 457.52 | 10.7182180658 | 4268.62 | 5645.41 | 3898.66 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 4699.4 | 27.9 | 0.60 | 4705.9799 | 4717.9399 | 4674.71 | 0 |
| 1745512200 | 4671.5 | 64.78 | 1.41 | 4604.92 | 4671.7 | 4585.58 | 0 |
| 1745425800 | 4606.72 | 113.3 | 2.52 | 4504.7 | 4677.07 | 4503.5 | 0 |
| 1745339400 | 4493.42 | -9.94 | -0.22 | 4440.3 | 4496.88 | 4417.3 | 0 |
| 1744907400 | 4503.36 | 2.81 | 0.06 | 4472.85 | 4506.71 | 4458.4 | 0 |
| 1744821000 | 4500.55 | -96.84 | -2.11 | 4550.28 | 4553.62 | 4485.76 | 0 |
| 1744734600 | 4597.39 | 87.7 | 1.94 | 4541.37 | 4600.08 | 4531.05 | 0 |
| 1744648200 | 4509.6899 | 238.11 | 5.57 | 4452.39 | 4612.18 | 4452.39 | 0 |
| 1744389000 | 4271.58 | 0 | 0.00 | 4271.58 | 4271.58 | 4271.58 | 0 |
| 1744302600 | 4271.58 | 0 | 0.00 | 4271.58 | 4271.58 | 4271.58 | 0 |
| 1744216200 | 4271.58 | -162.73 | -3.67 | 4225.68 | 4291.97 | 4198.18 | 0 |
| 1744129800 | 4434.31 | 140.02 | 3.26 | 4328.05 | 4516 | 4328.05 | 0 |
| 1744043400 | 4294.29 | -143.11 | -3.23 | 4356.29 | 4496.7 | 4162.9399 | 0 |
| 1743784200 | 4437.4 | -272.74 | -5.79 | 4643.16 | 4664.18 | 4424.4 | 0 |
| 1743697800 | 4710.14 | -276.92 | -5.55 | 4933.47 | 4940.9 | 4645.35 | 0 |
| 1743611400 | 4987.06 | 10.07 | 0.20 | 4991.37 | 4992.13 | 4935.54 | 0 |
| 1743525000 | 4976.99 | 43.17 | 0.87 | 4964.86 | 4995.92 | 4926.3 | 0 |
| 1743438600 | 4933.82 | -16.92 | -0.34 | 4934.53 | 4938.15 | 4870 | 0 |
| 1743183000 | 4950.74 | -104.63 | -2.07 | 5059.77 | 5065.87 | 4947.89 | 0 |
| 1743096600 | 5055.37 | -29.46 | -0.58 | 5081.27 | 5081.27 | 5028.85 | 0 |
| 1743010200 | 5084.83 | -26.49 | -0.52 | 5128.8 | 5138.97 | 5076.17 | 0 |
| 1742923800 | 5111.32 | 20.75 | 0.41 | 5101.95 | 5127.22 | 5092.38 | 0 |
| 1742837400 | 5090.57 | 79.66 | 1.59 | 5029.75 | 5101.65 | 5023.3 | 0 |
| 1742578200 | 5010.91 | 7.79 | 0.16 | 5011.2 | 5023.81 | 4960.29 | 0 |
| 1742491800 | 5003.12 | -4.69 | -0.09 | 5029.7299 | 5056.1899 | 5000.82 | 0 |
| 1742405400 | 5007.81 | 71.3 | 1.44 | 4966.64 | 5030.7299 | 4956.01 | 0 |
| 1742319000 | 4936.51 | -39.47 | -0.79 | 4984.56 | 5005.3 | 4931.55 | 0 |
| 1742232600 | 4975.9799 | 30.49 | 0.62 | 4962.64 | 4989.64 | 4944.62 | 0 |
| 1741973400 | 4945.49 | 56.1 | 1.15 | 4890.41 | 4960.64 | 4867.2 | 0 |
| 1741887000 | 4889.39 | -62.98 | -1.27 | 4952.13 | 4966.68 | 4887.13 | 0 |
| 1741800600 | 4952.37 | 60.3 | 1.23 | 4932.09 | 4990.43 | 4897.47 | 0 |
| 1741714200 | 4892.07 | -132.8 | -2.64 | 5002.74 | 5004.97 | 4887.6899 | 0 |
| 1741627800 | 5024.87 | -97.59 | -1.91 | 5189.99 | 5194.67 | 5019.28 | 0 |
| 1741368600 | 5122.46 | -30.26 | -0.59 | 5129.06 | 5160.43 | 5097.16 | 0 |
| 1741282200 | 5152.72 | -50.71 | -0.97 | 5231.97 | 5237.32 | 5145.37 | 0 |
| 1741195800 | 5203.43 | -96.75 | -1.83 | 5229.67 | 5245.61 | 5157.6899 | 0 |
| 1741109400 | 5300.18 | -155.22 | -2.85 | 5369.8 | 5371.21 | 5276.29 | 0 |
| 1741023000 | 5455.4 | 40.97 | 0.76 | 5472.76 | 5481.24 | 5420.99 | 0 |
| 1740763800 | 5414.43 | -75.24 | -1.37 | 5408.25 | 5428.74 | 5377.35 | 0 |
| 1740677400 | 5489.67 | 13.53 | 0.25 | 5464.34 | 5514.01 | 5448.88 | 0 |
| 1740591000 | 5476.14 | 4.28 | 0.08 | 5460.24 | 5492.26 | 5453.89 | 0 |
| 1740504600 | 5471.86 | -59.74 | -1.08 | 5497.67 | 5500.53 | 5421.61 | 0 |
| 1740418200 | 5531.6 | -39.75 | -0.71 | 5514.53 | 5545.41 | 5499.9799 | 0 |
| 1740159000 | 5571.35 | -7.58 | -0.14 | 5586.41 | 5603.55 | 5567.43 | 0 |
| 1740072600 | 5578.93 | -56.16 | -1.00 | 5629.8 | 5633.62 | 5568.52 | 0 |
| 1739986200 | 5635.09 | 16.03 | 0.29 | 5628.79 | 5645.41 | 5609.6899 | 0 |
| 1739899800 | 5619.06 | 18.95 | 0.34 | 5609.63 | 5621.49 | 5602.74 | 0 |
| 1739813400 | 5600.11 | 18.01 | 0.32 | 5595.4799 | 5606.07 | 5594.4799 | 0 |
| 1739554200 | 5582.1 | -6.59 | -0.12 | 5600.31 | 5601.51 | 5575.71 | 0 |
| 1739467800 | 5588.6899 | 39.2 | 0.71 | 5564.2299 | 5602.22 | 5564.2299 | 0 |
| 1739381400 | 5549.49 | -27.33 | -0.49 | 5561.38 | 5585.17 | 5531.37 | 0 |
| 1739295000 | 5576.82 | 18.5 | 0.33 | 5568.04 | 5584.35 | 5549.32 | 0 |
| 1739208600 | 5558.32 | 29.05 | 0.53 | 5520.31 | 5567.26 | 5510.58 | 0 |
| 1738949400 | 5529.27 | -3.65 | -0.07 | 5540.9399 | 5563.93 | 5517.75 | 0 |
| 1738863000 | 5532.92 | 31.83 | 0.58 | 5533.86 | 5559.39 | 5531.4799 | 0 |
| 1738776600 | 5501.09 | 33.53 | 0.61 | 5474.7299 | 5504.09 | 5448.7299 | 0 |
| 1738690200 | 5467.56 | 9.46 | 0.17 | 5454.51 | 5480.4799 | 5434.2299 | 0 |
| 1738603800 | 5458.1 | -67.14 | -1.22 | 5549.9799 | 5549.9799 | 5428.64 | 0 |
| 1738344600 | 5525.24 | 51.37 | 0.94 | 5485.56 | 5563.95 | 5483.95 | 0 |
| 1738258200 | 5473.87 | 54.68 | 1.01 | 5423.6 | 5497.61 | 5409.54 | 0 |
| 1738171800 | 5419.1899 | 8.31 | 0.15 | 5425.74 | 5445.35 | 5411.62 | 0 |
| 1738085400 | 5410.88 | 87.16 | 1.64 | 5349.41 | 5419.33 | 5348.71 | 0 |
| 1737999000 | 5323.72 | -56.91 | -1.06 | 5397.6 | 5397.6 | 5295.86 | 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
