EN CDP W EZ EW GR (EZWTG)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 15.92 | 0.511717758085 | 3111.09 | 3167.37 | 3095.74 | 0 | 0 | IX |
4 | -99.99 | -3.09854353889 | 3227 | 3266.4 | 3095.74 | 0 | 0 | IX |
12 | -5.61 | -0.179083323225 | 3132.62 | 3307.89 | 3084.31 | 0 | 0 | IX |
26 | -83.67 | -2.60599000835 | 3210.68 | 3307.89 | 2914.05 | 0 | 0 | IX |
52 | 462.55 | 17.359990392 | 2664.46 | 3307.89 | 2662.87 | 0 | 0 | IX |
156 | 494.14 | 18.7681123641 | 2632.87 | 3307.89 | 2056.32 | 0 | 0 | IX |
260 | 992.58 | 46.5032819066 | 2134.43 | 3307.89 | 2056.32 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1731519000 | 3095.7399 | 9.02 | 0.29 | 3086.7199 | 3105.73 | 3071.15 | 0 |
1731432600 | 3086.7199 | -64.36 | -2.04 | 3151.9699 | 3151.9699 | 3083.4 | 0 |
1731346200 | 3151.08 | 32.69 | 1.05 | 3118.39 | 3167.37 | 3118.39 | 0 |
1731087000 | 3118.39 | -27.2 | -0.86 | 3145.59 | 3149.87 | 3110.62 | 0 |
1731000600 | 3145.59 | 34.98 | 1.12 | 3111.09 | 3157.04 | 3111.09 | 0 |
1730914200 | 3110.61 | -44.24 | -1.40 | 3155.61 | 3199.25 | 3103.41 | 0 |
1730827800 | 3154.85 | 9.15 | 0.29 | 3147.45 | 3156.66 | 3137.53 | 0 |
1730741400 | 3145.7 | -16.14 | -0.51 | 3161.84 | 3171.82 | 3145.7 | 0 |
1730482200 | 3161.84 | 27.27 | 0.87 | 3134.57 | 3169.81 | 3134.57 | 0 |
1730395800 | 3134.57 | -35.8 | -1.13 | 3171.52 | 3171.52 | 3119.4899 | 0 |
1730309400 | 3170.37 | -49.91 | -1.55 | 3221.69 | 3221.69 | 3161.11 | 0 |
1730223000 | 3220.28 | -7.24 | -0.22 | 3227.66 | 3247.59 | 3217.66 | 0 |
1730136600 | 3227.52 | 8.3 | 0.26 | 3219.2199 | 3234.44 | 3204.67 | 0 |
1729873800 | 3219.2199 | 7.01 | 0.22 | 3212.21 | 3223.82 | 3201.19 | 0 |
1729787400 | 3212.21 | -0.7 | -0.02 | 3214.2199 | 3245.28 | 3212.21 | 0 |
1729701000 | 3212.91 | -13.27 | -0.41 | 3226.18 | 3234.84 | 3207.58 | 0 |
1729614600 | 3226.18 | -37.99 | -1.16 | 3231.35 | 3236.88 | 3206.48 | 0 |
1729528200 | 3264.17 | 0 | 0.00 | 3264.17 | 3264.17 | 3264.17 | 0 |
1729269000 | 3264.17 | 17 | 0.52 | 3247.17 | 3266.4 | 3245.16 | 0 |
1729182600 | 3247.17 | 20.17 | 0.63 | 3227 | 3263.51 | 3227 | 0 |
1729096200 | 3227 | -13.61 | -0.42 | 3240.61 | 3240.61 | 3218.09 | 0 |
1729009800 | 3240.61 | -31.83 | -0.97 | 3272.44 | 3277.14 | 3239.89 | 0 |
1728923400 | 3272.44 | 18.17 | 0.56 | 3254.27 | 3273.64 | 3249.33 | 0 |
1728664200 | 3254.27 | 18.39 | 0.57 | 3235.88 | 3255.77 | 3229.67 | 0 |
1728577800 | 3235.88 | -5.71 | -0.18 | 3241.59 | 3245 | 3222.15 | 0 |
1728491400 | 3241.59 | 20.13 | 0.62 | 3221.46 | 3243.1 | 3216.46 | 0 |
1728405000 | 3221.46 | -22.93 | -0.71 | 3244.39 | 3244.39 | 3201.41 | 0 |
1728318600 | 3244.39 | 9.51 | 0.29 | 3234.88 | 3247.93 | 3221.26 | 0 |
1728059400 | 3234.88 | 18.19 | 0.57 | 3216.69 | 3243.7199 | 3209.14 | 0 |
1727973000 | 3216.69 | -30.1 | -0.93 | 3246.79 | 3246.79 | 3209.12 | 0 |
1727886600 | 3246.79 | 4.63 | 0.14 | 3242.16 | 3263.09 | 3230.56 | 0 |
1727800200 | 3242.16 | -27.83 | -0.85 | 3272.33 | 3276.71 | 3233.06 | 0 |
1727713800 | 3269.9899 | -35.15 | -1.06 | 3305.14 | 3305.14 | 3269.92 | 0 |
1727454600 | 3305.14 | 34.46 | 1.05 | 3270.68 | 3307.89 | 3270.68 | 0 |
1727368200 | 3270.68 | 63.98 | 2.00 | 3206.7 | 3273.44 | 3206.7 | 0 |
1727281800 | 3206.7 | 1.14 | 0.04 | 3206.37 | 3215.25 | 3191 | 0 |
1727195400 | 3205.56 | 25.6 | 0.81 | 3179.96 | 3221.33 | 3179.96 | 0 |
1727109000 | 3179.96 | -29.31 | -0.91 | 3173.83 | 3183.01 | 3158.87 | 0 |
1726849800 | 3209.27 | 0 | 0.00 | 3209.27 | 3209.27 | 3170.26 | 0 |
1726763400 | 3209.27 | 54.34 | 1.72 | 3154.93 | 3211.7399 | 3154.93 | 0 |
1726677000 | 3154.93 | -8.97 | -0.28 | 3163.9 | 3166.01 | 3153.17 | 0 |
1726590600 | 3163.9 | 21.67 | 0.69 | 3142.23 | 3175.57 | 3142.23 | 0 |
1726504200 | 3142.23 | -5.89 | -0.19 | 3148.12 | 3149.43 | 3133.52 | 0 |
1726245000 | 3148.12 | 27.19 | 0.87 | 3120.93 | 3154.91 | 3120.86 | 0 |
1726158600 | 3120.93 | 21.91 | 0.71 | 3099.02 | 3137.66 | 3099.02 | 0 |
1726072200 | 3099.02 | 2.62 | 0.08 | 3096.4 | 3121.78 | 3084.31 | 0 |
1725985800 | 3096.4 | -16.91 | -0.54 | 3113.31 | 3129.11 | 3089.46 | 0 |
1725899400 | 3113.31 | 23.29 | 0.75 | 3090.02 | 3121.17 | 3090.02 | 0 |
1725640200 | 3090.02 | -41.31 | -1.32 | 3131.33 | 3138.25 | 3086.45 | 0 |
1725553800 | 3131.33 | -17.02 | -0.54 | 3148.35 | 3151.8 | 3131.33 | 0 |
1725467400 | 3148.35 | -31.89 | -1.00 | 3180.2399 | 3180.2399 | 3140.3 | 0 |
1725381000 | 3180.2399 | -33.21 | -1.03 | 3213.45 | 3221.39 | 3176.28 | 0 |
1725294600 | 3213.45 | 0.36 | 0.01 | 3213.09 | 3215.58 | 3193.32 | 0 |
1725035400 | 3213.09 | 0.39 | 0.01 | 3212.7 | 3228.8 | 3212.52 | 0 |
1724949000 | 3212.7 | 35.66 | 1.12 | 3177.04 | 3212.7 | 3177.04 | 0 |
1724862600 | 3177.04 | 11.77 | 0.37 | 3165.27 | 3187.68 | 3165.27 | 0 |
1724776200 | 3165.27 | 9.66 | 0.31 | 3155.61 | 3172.52 | 3155.61 | 0 |
1724689800 | 3155.61 | -1.06 | -0.03 | 3156.67 | 3162.38 | 3149.9 | 0 |
1724430600 | 3156.67 | 17.48 | 0.56 | 3139.19 | 3161.17 | 3139.19 | 0 |
1724344200 | 3139.19 | 6.57 | 0.21 | 3132.62 | 3150.05 | 3132.62 | 0 |
1724257800 | 3132.62 | 20.38 | 0.65 | 3112.2399 | 3134.36 | 3112.11 | 0 |
1724171400 | 3112.2399 | -8.79 | -0.28 | 3121.03 | 3134.21 | 3110.04 | 0 |
1724085000 | 3121.03 | 18.7 | 0.60 | 3102.33 | 3127.2399 | 3101.36 | 0 |
1723825800 | 3102.33 | 13.45 | 0.44 | 3088.88 | 3109.16 | 3088.88 | 0 |
1723739400 | 3088.88 | 37.88 | 1.24 | 3051 | 3093.87 | 3051 | 0 |
1723653000 | 3051 | 18.09 | 0.60 | 3032.91 | 3052.55 | 3032.91 | 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