Premium
EN BIODIV ENB W GR (EBEWG)
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 | -32.23 | -0.4298617187 | 7497.76 | 7543.05 | 7341.97 | 0 | 0 | IX |
| 4 | 38.11 | 0.513098761077 | 7427.42 | 7620.05 | 7341.97 | 0 | 0 | IX |
| 12 | 558.19 | 8.08111371382 | 6907.34 | 7620.05 | 6747.69 | 0 | 0 | IX |
| 26 | 693.38 | 10.2386981978 | 6772.15 | 7620.05 | 5993.06 | 0 | 0 | IX |
| 52 | 1408.21 | 23.2480701036 | 6057.32 | 7620.05 | 5993.06 | 0 | 0 | IX |
| 156 | 1668.57 | 28.7835348182 | 5796.96 | 7620.05 | 5315.85 | 0 | 0 | IX |
| 260 | 1668.57 | 28.7835348182 | 5796.96 | 7620.05 | 5315.85 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737048600 | 7465.72 | -0.66 | -0.01 | 7468.98 | 7527.39 | 7441.89 | 0 |
| 1736962200 | 7466.38 | 114.89 | 1.56 | 7366.36 | 7475.71 | 7347.27 | 0 |
| 1736875800 | 7351.49 | -23.44 | -0.32 | 7379.26 | 7417.16 | 7341.97 | 0 |
| 1736789400 | 7374.93 | -12.86 | -0.17 | 7419.99 | 7433.72 | 7344.44 | 0 |
| 1736530200 | 7387.79 | -112.4 | -1.50 | 7497.76 | 7543.05 | 7376.66 | 0 |
| 1736443800 | 7500.19 | 47.61 | 0.64 | 7498.75 | 7502.53 | 7484 | 0 |
| 1736357400 | 7452.58 | -13.15 | -0.18 | 7464.51 | 7499.36 | 7440.45 | 0 |
| 1736271000 | 7465.73 | -43.8 | -0.58 | 7467.67 | 7503.07 | 7456.69 | 0 |
| 1736184600 | 7509.53 | 11 | 0.15 | 7483.93 | 7525.64 | 7424.49 | 0 |
| 1735925400 | 7498.53 | -6.64 | -0.09 | 7485.8 | 7519.27 | 7465.98 | 0 |
| 1735839000 | 7505.17 | 12.43 | 0.17 | 7483.17 | 7556.7 | 7480.22 | 0 |
| 1735666200 | 7492.74 | -19.45 | -0.26 | 7478.75 | 7521.01 | 7471.48 | 0 |
| 1735579800 | 7512.19 | -16.75 | -0.22 | 7555.64 | 7581.76 | 7438.33 | 0 |
| 1735320600 | 7528.94 | -76.41 | -1.00 | 7610.36 | 7620.05 | 7518.78 | 0 |
| 1735061400 | 7605.35 | 90.94 | 1.21 | 7548.78 | 7608.97 | 7538.32 | 0 |
| 1734975000 | 7514.41 | -4.11 | -0.05 | 7499.24 | 7530.56 | 7491.47 | 0 |
| 1734715800 | 7518.52 | 70.06 | 0.94 | 7427.42 | 7519.11 | 7384.21 | 0 |
| 1734629400 | 7448.46 | -128.4 | -1.69 | 7437.23 | 7480.94 | 7410.38 | 0 |
| 1734543000 | 7576.86 | 4.87 | 0.06 | 7573.04 | 7589.14 | 7556.49 | 0 |
| 1734456600 | 7571.99 | -5.42 | -0.07 | 7601.86 | 7614.8 | 7548.42 | 0 |
| 1734370200 | 7577.41 | 85.36 | 1.14 | 7528.84 | 7600.68 | 7511 | 0 |
| 1734111000 | 7492.05 | 41.42 | 0.56 | 7470.49 | 7547.13 | 7424.48 | 0 |
| 1734024600 | 7450.63 | -25.05 | -0.34 | 7446.11 | 7476.39 | 7427.12 | 0 |
| 1733938200 | 7475.68 | 58.34 | 0.79 | 7418.48 | 7487.71 | 7390.55 | 0 |
| 1733851800 | 7417.34 | 5.27 | 0.07 | 7417.42 | 7437.88 | 7406.5 | 0 |
| 1733765400 | 7412.07 | -26.02 | -0.35 | 7436.73 | 7442.49 | 7396.34 | 0 |
| 1733506200 | 7438.09 | 20.45 | 0.28 | 7383.78 | 7443.78 | 7357.64 | 0 |
| 1733419800 | 7417.64 | -16.75 | -0.23 | 7454.52 | 7463.19 | 7395.26 | 0 |
| 1733333400 | 7434.39 | 27.35 | 0.37 | 7429.83 | 7476.04 | 7427.96 | 0 |
| 1733247000 | 7407.04 | -5.98 | -0.08 | 7411.57 | 7420.27 | 7382.55 | 0 |
| 1733160600 | 7413.02 | 76.92 | 1.05 | 7366.08 | 7425.9 | 7351.42 | 0 |
| 1732901400 | 7336.1 | 59.11 | 0.81 | 7266 | 7342.93 | 7263.81 | 0 |
| 1732815000 | 7276.99 | -47.84 | -0.65 | 7280.34 | 7290.89 | 7272.11 | 0 |
| 1732728600 | 7324.83 | 0 | 0.00 | 7324.83 | 7324.83 | 7324.83 | 0 |
| 1732642200 | 7324.83 | 35.16 | 0.48 | 7385.65 | 7385.65 | 7276.27 | 0 |
| 1732555800 | 7289.67 | -17.57 | -0.24 | 7290.96 | 7322.16 | 7247.35 | 0 |
| 1732296600 | 7307.24 | 76.24 | 1.05 | 7218.86 | 7315.31 | 7216.51 | 0 |
| 1732210200 | 7231 | 139.25 | 1.96 | 7125.93 | 7233.27 | 7118.57 | 0 |
| 1732123800 | 7091.75 | 0.57 | 0.01 | 7092.78 | 7126.13 | 7071.66 | 0 |
| 1732037400 | 7091.18 | 0.14 | 0.00 | 7088.43 | 7116.32 | 7042.45 | 0 |
| 1731951000 | 7091.04 | 37.25 | 0.53 | 7058.98 | 7104.15 | 7042.52 | 0 |
| 1731691800 | 7053.79 | -90.4 | -1.27 | 7142.65 | 7149.45 | 7050.55 | 0 |
| 1731605400 | 7144.19 | -12.93 | -0.18 | 7159.29 | 7197.36 | 7142.5 | 0 |
| 1731519000 | 7157.12 | 44.19 | 0.62 | 7116.45 | 7160.68 | 7088.04 | 0 |
| 1731432600 | 7112.93 | -24.57 | -0.34 | 7155.93 | 7163.65 | 7108.81 | 0 |
| 1731346200 | 7137.5 | 0.4 | 0.01 | 7141.12 | 7181.07 | 7135.14 | 0 |
| 1731087000 | 7137.1 | 75.29 | 1.07 | 7085.82 | 7143.63 | 7072.36 | 0 |
| 1731000600 | 7061.81 | 63.23 | 0.90 | 7012.73 | 7063.98 | 6997.6 | 0 |
| 1730914200 | 6998.58 | 192.16 | 2.82 | 6925.58 | 7034.14 | 6912.88 | 0 |
| 1730827800 | 6806.42 | 43.9 | 0.65 | 6766.25 | 6812.81 | 6757.36 | 0 |
| 1730741400 | 6762.52 | -58.85 | -0.86 | 6782.93 | 6786.34 | 6747.69 | 0 |
| 1730482200 | 6821.37 | 1.25 | 0.02 | 6783.71 | 6834.47 | 6765.16 | 0 |
| 1730395800 | 6820.12 | -79.93 | -1.16 | 6892.25 | 6893.78 | 6801.39 | 0 |
| 1730309400 | 6900.05 | -87.19 | -1.25 | 6975.53 | 6975.53 | 6899.6 | 0 |
| 1730223000 | 6987.24 | 41.25 | 0.59 | 6941.79 | 6992.12 | 6934.15 | 0 |
| 1730136600 | 6945.99 | -15.29 | -0.22 | 6924.63 | 6953.38 | 6911.24 | 0 |
| 1729873800 | 6961.28 | 56.95 | 0.82 | 6907.34 | 6961.58 | 6892.91 | 0 |
| 1729787400 | 6904.33 | -42.22 | -0.61 | 6946.31 | 6956.26 | 6892.2 | 0 |
| 1729701000 | 6946.55 | -33.62 | -0.48 | 6998.41 | 7013.77 | 6946.55 | 0 |
| 1729614600 | 6980.17 | -41.46 | -0.59 | 7022.38 | 7031.61 | 6969.35 | 0 |
| 1729528200 | 7021.63 | 0 | 0.00 | 7021.63 | 7021.63 | 7021.63 | 0 |
| 1729269000 | 7021.63 | 5.57 | 0.08 | 6992.19 | 7033.41 | 6981.13 | 0 |
| 1729182600 | 7016.06 | 73.45 | 1.06 | 6969.23 | 7043.19 | 6963.65 | 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
