Premium
EN CDP W EZ EW (EZWTP)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.27 | 1.13668844426 | 1959.2 | 1986.03 | 1954.82 | 0 | 0 | IX |
| 4 | -22.06 | -1.10105663504 | 2003.53 | 2029.17 | 1936.25 | 0 | 0 | IX |
| 12 | -39.35 | -1.94722934254 | 2020.82 | 2046.51 | 1906.72 | 0 | 0 | IX |
| 26 | 34.97 | 1.79655792448 | 1946.5 | 2067.28 | 1853.04 | 0 | 0 | IX |
| 52 | 153.07 | 8.3718004813 | 1828.4 | 2067.28 | 1770.83 | 0 | 0 | IX |
| 156 | 188.9 | 10.5379427303 | 1792.57 | 2067.28 | 1380.41 | 0 | 0 | IX |
| 260 | 474.65 | 31.5001128204 | 1506.82 | 2067.28 | 1380.41 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 1981.47 | 4.15 | 0.21 | 1977.32 | 1986.03 | 1960.55 | 0 |
| 1735666200 | 1977.32 | 9.39 | 0.48 | 1967.93 | 1978.33 | 1964.77 | 0 |
| 1735579800 | 1967.93 | -7.79 | -0.39 | 1975.72 | 1978.3 | 1964.08 | 0 |
| 1735320600 | 1975.72 | 16.52 | 0.84 | 1959.2 | 1975.72 | 1954.82 | 0 |
| 1735061400 | 1959.2 | 2.98 | 0.15 | 1956.22 | 1963.43 | 1956.22 | 0 |
| 1734975000 | 1956.22 | -2.19 | -0.11 | 1958.41 | 1960.13 | 1946.78 | 0 |
| 1734715800 | 1958.41 | -4.18 | -0.21 | 1962.59 | 1962.59 | 1936.25 | 0 |
| 1734629400 | 1962.59 | -26.15 | -1.31 | 1988.74 | 1988.74 | 1958.41 | 0 |
| 1734543000 | 1988.74 | -0.13 | -0.01 | 1988.87 | 1995.62 | 1985.17 | 0 |
| 1734456600 | 1988.87 | -7.54 | -0.38 | 1996.41 | 1998.32 | 1983.23 | 0 |
| 1734370200 | 1996.41 | -7.21 | -0.36 | 2003.62 | 2003.62 | 1990.97 | 0 |
| 1734111000 | 2003.62 | -1.89 | -0.09 | 2005.51 | 2015.01 | 2000.37 | 0 |
| 1734024600 | 2005.51 | -6.14 | -0.31 | 2011.65 | 2016.39 | 2005.06 | 0 |
| 1733938200 | 2011.65 | 4.86 | 0.24 | 2006.79 | 2015.06 | 1995.25 | 0 |
| 1733851800 | 2006.79 | -13.8 | -0.68 | 2020.59 | 2020.59 | 2006.27 | 0 |
| 1733765400 | 2020.59 | 6.2 | 0.31 | 2014.39 | 2029.17 | 2014.39 | 0 |
| 1733506200 | 2014.39 | 10.86 | 0.54 | 2003.53 | 2018.23 | 2002.27 | 0 |
| 1733419800 | 2003.53 | 15.08 | 0.76 | 1988.45 | 2004.71 | 1988.26 | 0 |
| 1733333400 | 1988.45 | 11.23 | 0.57 | 1977.22 | 1995.62 | 1977.22 | 0 |
| 1733247000 | 1977.22 | 8.11 | 0.41 | 1969.11 | 1987.45 | 1969.11 | 0 |
| 1733160600 | 1969.11 | 15.69 | 0.80 | 1953.42 | 1973.02 | 1942.25 | 0 |
| 1732901400 | 1953.42 | 11.85 | 0.61 | 1941.57 | 1954.32 | 1934.63 | 0 |
| 1732815000 | 1941.57 | 7.55 | 0.39 | 1934.02 | 1948.69 | 1934.02 | 0 |
| 1732728600 | 1934.02 | -8.89 | -0.46 | 1942.91 | 1942.91 | 1923.03 | 0 |
| 1732642200 | 1942.91 | -11.43 | -0.58 | 1954.34 | 1954.89 | 1936.26 | 0 |
| 1732555800 | 1954.34 | 8.79 | 0.45 | 1945.55 | 1962.32 | 1945.55 | 0 |
| 1732296600 | 1945.55 | 14.5 | 0.75 | 1931.05 | 1947.85 | 1918.05 | 0 |
| 1732210200 | 1931.05 | 8.41 | 0.44 | 1922.64 | 1932.11 | 1908.09 | 0 |
| 1732123800 | 1922.64 | -6.88 | -0.36 | 1929.52 | 1941.57 | 1919.67 | 0 |
| 1732037400 | 1929.52 | -16.02 | -0.82 | 1945.54 | 1949.79 | 1906.72 | 0 |
| 1731951000 | 1945.54 | -2.88 | -0.15 | 1948.42 | 1952.91 | 1934.1 | 0 |
| 1731691800 | 1948.42 | -7.39 | -0.38 | 1955.81 | 1959.67 | 1940.74 | 0 |
| 1731605400 | 1955.81 | -8.09 | -0.41 | 1928.85 | 1956.26 | 1928.85 | 0 |
| 1731519000 | 1963.9 | 0 | 0.00 | 1963.9 | 1963.9 | 1963.9 | 0 |
| 1731432600 | 1963.9 | 0 | 0.00 | 1963.9 | 1963.9 | 1963.9 | 0 |
| 1731346200 | 1963.9 | 20.37 | 1.05 | 1943.53 | 1974.03 | 1943.53 | 0 |
| 1731087000 | 1943.53 | -16.95 | -0.86 | 1960.48 | 1963.1 | 1938.69 | 0 |
| 1731000600 | 1960.48 | 21.51 | 1.11 | 1938.97 | 1967.55 | 1938.97 | 0 |
| 1730914200 | 1938.97 | -28.06 | -1.43 | 1967.03 | 1994.25 | 1934.49 | 0 |
| 1730827800 | 1967.03 | 4.61 | 0.23 | 1962.42 | 1968.14 | 1956.2 | 0 |
| 1730741400 | 1962.42 | -10.07 | -0.51 | 1972.49 | 1978.73 | 1962.42 | 0 |
| 1730482200 | 1972.49 | 17.02 | 0.87 | 1955.47 | 1977.51 | 1955.47 | 0 |
| 1730395800 | 1955.47 | -22.67 | -1.15 | 1978.53 | 1978.53 | 1946.06 | 0 |
| 1730309400 | 1978.14 | -32.04 | -1.59 | 2010.18 | 2010.18 | 1972.34 | 0 |
| 1730223000 | 2010.18 | -4.6 | -0.23 | 2014.78 | 2027.26 | 2008.64 | 0 |
| 1730136600 | 2014.78 | 5.18 | 0.26 | 2009.6 | 2019.22 | 2000.5 | 0 |
| 1729873800 | 2009.6 | 4.38 | 0.22 | 2005.22 | 2012.47 | 1998.34 | 0 |
| 1729787400 | 2005.22 | -1.25 | -0.06 | 2006.47 | 2025.85 | 2005.22 | 0 |
| 1729701000 | 2006.47 | -8.29 | -0.41 | 2014.76 | 2020.22 | 2003.15 | 0 |
| 1729614600 | 2014.76 | -3.23 | -0.16 | 2017.99 | 2021.45 | 2002.45 | 0 |
| 1729528200 | 2017.99 | -20.5 | -1.01 | 2038.49 | 2039.85 | 2017.31 | 0 |
| 1729269000 | 2038.49 | 10.62 | 0.52 | 2027.87 | 2039.92 | 2026.61 | 0 |
| 1729182600 | 2027.87 | 4.1 | 0.20 | 2015.27 | 2038.04 | 2015.27 | 0 |
| 1729096200 | 2023.77 | 0 | 0.00 | 2023.77 | 2023.77 | 2023.77 | 0 |
| 1729009800 | 2023.77 | -19.88 | -0.97 | 2043.65 | 2046.51 | 2023.27 | 0 |
| 1728923400 | 2043.65 | 11.35 | 0.56 | 2032.3 | 2044.49 | 2029.21 | 0 |
| 1728664200 | 2032.3 | 7.92 | 0.39 | 2020.82 | 2033.24 | 2016.92 | 0 |
| 1728577800 | 2024.38 | 0 | 0.00 | 2024.38 | 2024.38 | 2024.38 | 0 |
| 1728491400 | 2024.38 | 12.56 | 0.62 | 2011.82 | 2025.34 | 2008.67 | 0 |
| 1728405000 | 2011.82 | -14.31 | -0.71 | 2026.13 | 2026.13 | 1999.37 | 0 |
| 1728318600 | 2026.13 | 5.94 | 0.29 | 2020.19 | 2028.34 | 2011.7 | 0 |
| 1728059400 | 2020.19 | 11.36 | 0.57 | 2008.83 | 2025.72 | 2003.9 | 0 |
| 1727973000 | 2008.83 | -18.8 | -0.93 | 2027.63 | 2027.63 | 2004.09 | 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
