Premium
EN BIODIV ENB W NR (EBEWN)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 71.26 | 1.12395703538 | 6340.1 | 6475.52 | 6232.16 | 0 | 0 | IX |
| 4 | -793.45 | -11.0127817389 | 7204.81 | 7209.7 | 6232.16 | 0 | 0 | IX |
| 12 | -590.91 | -8.43883483499 | 7002.27 | 7224.6 | 6232.16 | 0 | 0 | IX |
| 26 | 283.86 | 4.63255813953 | 6127.5 | 7224.6 | 6102.91 | 0 | 0 | IX |
| 52 | 301.71 | 4.93825341877 | 6109.65 | 7224.6 | 5521.08 | 0 | 0 | IX |
| 156 | 1048.28 | 19.5462308972 | 5363.08 | 7224.6 | 4913.19 | 0 | 0 | IX |
| 260 | 1048.28 | 19.5462308972 | 5363.08 | 7224.6 | 4913.19 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 6407.56 | -5.09 | -0.08 | 6441.63 | 6475.52 | 6404.62 | 0 |
| 1742405400 | 6412.65 | 91.59 | 1.45 | 6359.93 | 6442 | 6346.32 | 0 |
| 1742319000 | 6321.06 | -50.45 | -0.79 | 6382.58 | 6409.14 | 6314.71 | 0 |
| 1742232600 | 6371.51 | 39.12 | 0.62 | 6354.43 | 6388.99 | 6331.35 | 0 |
| 1741973400 | 6332.39 | 72.61 | 1.16 | 6261.88 | 6351.78 | 6232.16 | 0 |
| 1741887000 | 6259.78 | -80.59 | -1.27 | 6340.1 | 6358.7299 | 6256.88 | 0 |
| 1741800600 | 6340.37 | 77.3 | 1.23 | 6314.41 | 6389.1 | 6270.09 | 0 |
| 1741714200 | 6263.07 | -169.83 | -2.64 | 6404.75 | 6407.61 | 6257.46 | 0 |
| 1741627800 | 6432.9 | -124.35 | -1.90 | 6644.26 | 6650.27 | 6425.75 | 0 |
| 1741368600 | 6557.25 | -38.75 | -0.59 | 6565.71 | 6605.86 | 6524.86 | 0 |
| 1741282200 | 6596 | -64.35 | -0.97 | 6697.43 | 6704.28 | 6586.58 | 0 |
| 1741195800 | 6660.35 | -123.84 | -1.83 | 6693.9399 | 6714.34 | 6601.8 | 0 |
| 1741109400 | 6784.19 | -198.68 | -2.85 | 6873.3 | 6875.11 | 6753.61 | 0 |
| 1741023000 | 6982.87 | 52.44 | 0.76 | 7005.09 | 7015.95 | 6938.82 | 0 |
| 1740763800 | 6930.43 | -96.16 | -1.37 | 6922.52 | 6948.75 | 6882.98 | 0 |
| 1740677400 | 7026.59 | 17.41 | 0.25 | 6994.16 | 7057.74 | 6974.38 | 0 |
| 1740591000 | 7009.18 | 5.8 | 0.08 | 6988.83 | 7029.8 | 6980.7 | 0 |
| 1740504600 | 7003.38 | -76.28 | -1.08 | 7036.42 | 7040.07 | 6939.07 | 0 |
| 1740418200 | 7079.66 | -50.79 | -0.71 | 7057.82 | 7097.33 | 7039.2 | 0 |
| 1740159000 | 7130.45 | -9.27 | -0.13 | 7149.73 | 7171.66 | 7125.44 | 0 |
| 1740072600 | 7139.72 | -71.67 | -0.99 | 7204.81 | 7209.7 | 7126.39 | 0 |
| 1739986200 | 7211.39 | 20.61 | 0.29 | 7203.33 | 7224.6 | 7178.89 | 0 |
| 1739899800 | 7190.78 | 24.8 | 0.35 | 7178.71 | 7193.89 | 7169.89 | 0 |
| 1739813400 | 7165.98 | 23.04 | 0.32 | 7160.06 | 7173.61 | 7158.78 | 0 |
| 1739554200 | 7142.94 | -6.86 | -0.10 | 7166.23 | 7167.77 | 7134.76 | 0 |
| 1739467800 | 7149.8 | 50.14 | 0.71 | 7118.51 | 7167.11 | 7118.51 | 0 |
| 1739381400 | 7099.66 | -34.92 | -0.49 | 7114.87 | 7145.3 | 7076.47 | 0 |
| 1739295000 | 7134.58 | 23.66 | 0.33 | 7123.35 | 7144.22 | 7099.4 | 0 |
| 1739208600 | 7110.92 | 38.91 | 0.55 | 7062.3 | 7122.35 | 7049.86 | 0 |
| 1738949400 | 7072.01 | -4.55 | -0.06 | 7086.94 | 7116.35 | 7057.28 | 0 |
| 1738863000 | 7076.56 | 40.7 | 0.58 | 7077.77 | 7110.42 | 7074.72 | 0 |
| 1738776600 | 7035.86 | 42.9 | 0.61 | 7002.14 | 7039.69 | 6968.89 | 0 |
| 1738690200 | 6992.96 | 12.09 | 0.17 | 6976.27 | 7009.5 | 6950.33 | 0 |
| 1738603800 | 6980.87 | -85.87 | -1.22 | 7098.38 | 7098.38 | 6943.19 | 0 |
| 1738344600 | 7066.74 | 66.19 | 0.95 | 7015.99 | 7116.24 | 7013.93 | 0 |
| 1738258200 | 7000.55 | 70.06 | 1.01 | 6936.26 | 7030.91 | 6918.28 | 0 |
| 1738171800 | 6930.49 | 10.68 | 0.15 | 6938.86 | 6963.95 | 6920.81 | 0 |
| 1738085400 | 6919.81 | 111.47 | 1.64 | 6841.19 | 6930.61 | 6840.3 | 0 |
| 1737999000 | 6808.34 | -72.77 | -1.06 | 6902.82 | 6902.82 | 6772.71 | 0 |
| 1737739800 | 6881.11 | -32.98 | -0.48 | 6915.61 | 6919.1 | 6876.67 | 0 |
| 1737653400 | 6914.09 | 83.63 | 1.22 | 6914.98 | 6932.58 | 6894.79 | 0 |
| 1737567000 | 6830.46 | 0 | 0.00 | 6830.46 | 6830.46 | 6830.46 | 0 |
| 1737480600 | 6830.46 | -29.66 | -0.43 | 6863.02 | 6880.55 | 6818.26 | 0 |
| 1737394200 | 6860.12 | -54.23 | -0.78 | 6890.97 | 6897.3 | 6833.12 | 0 |
| 1737135000 | 6914.35 | 46.66 | 0.68 | 6838.11 | 6919.12 | 6830.13 | 0 |
| 1737048600 | 6867.69 | -0.75 | -0.01 | 6870.68 | 6924.42 | 6845.77 | 0 |
| 1736962200 | 6868.44 | 105.52 | 1.56 | 6776.42 | 6877.01 | 6758.86 | 0 |
| 1736875800 | 6762.92 | -21.58 | -0.32 | 6788.47 | 6823.33 | 6754.17 | 0 |
| 1736789400 | 6784.5 | -11.84 | -0.17 | 6825.96 | 6838.59 | 6756.45 | 0 |
| 1736530200 | 6796.34 | -104.23 | -1.51 | 6897.51 | 6939.18 | 6786.09 | 0 |
| 1736443800 | 6900.57 | 43.81 | 0.64 | 6899.24 | 6902.72 | 6885.67 | 0 |
| 1736357400 | 6856.76 | -12.27 | -0.18 | 6867.74 | 6899.8 | 6845.6 | 0 |
| 1736271000 | 6869.03 | -40.3 | -0.58 | 6870.82 | 6903.38 | 6860.71 | 0 |
| 1736184600 | 6909.33 | 10.12 | 0.15 | 6885.78 | 6924.15 | 6831.09 | 0 |
| 1735925400 | 6899.21 | -6.13 | -0.09 | 6887.5 | 6918.29 | 6869.26 | 0 |
| 1735839000 | 6905.34 | 11.41 | 0.17 | 6885.1 | 6952.76 | 6882.39 | 0 |
| 1735666200 | 6893.93 | -17.99 | -0.26 | 6881.05 | 6919.94 | 6874.36 | 0 |
| 1735579800 | 6911.92 | -15.44 | -0.22 | 6951.9 | 6975.94 | 6843.97 | 0 |
| 1735320600 | 6927.36 | -70.44 | -1.01 | 7002.27 | 7011.19 | 6918.01 | 0 |
| 1735061400 | 6997.8 | 83.68 | 1.21 | 6945.75 | 7001.13 | 6936.11 | 0 |
| 1734975000 | 6914.12 | -4.16 | -0.06 | 6900.16 | 6928.98 | 6893 | 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
