Premium
EN CORE E100 EW NR (COREN)
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 | 45.75 | 1.4699881437 | 3112.27 | 3167.48 | 3088.2 | 0 | 0 | IX |
| 4 | 180.51 | 6.06244815299 | 2977.51 | 3167.48 | 2948.5 | 0 | 0 | IX |
| 12 | 203.57 | 6.89028414764 | 2954.45 | 3167.48 | 2863.54 | 0 | 0 | IX |
| 26 | 253.83 | 8.74013063884 | 2904.19 | 3167.48 | 2706.04 | 0 | 0 | IX |
| 52 | 418.23 | 15.2650385613 | 2739.79 | 3167.48 | 2706.04 | 0 | 0 | IX |
| 156 | 544.69 | 20.842756177 | 2613.33 | 3167.48 | 2063.14 | 0 | 0 | IX |
| 260 | 915.01 | 40.7938439864 | 2243.01 | 3167.48 | 1411.45 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 3154.01 | 21.34 | 0.68 | 3132.67 | 3157.44 | 3132.67 | 0 |
| 1738171800 | 3132.67 | 8.27 | 0.26 | 3124.4 | 3138.68 | 3123.51 | 0 |
| 1738085400 | 3124.4 | 14.63 | 0.47 | 3109.77 | 3137.8 | 3109.58 | 0 |
| 1737999000 | 3109.77 | -3.39 | -0.11 | 3113.16 | 3116.27 | 3088.2 | 0 |
| 1737739800 | 3113.16 | 0.89 | 0.03 | 3112.27 | 3134.5 | 3106.14 | 0 |
| 1737653400 | 3112.27 | 13.81 | 0.45 | 3098.46 | 3114.12 | 3093.68 | 0 |
| 1737567000 | 3098.46 | 9.14 | 0.30 | 3090.7 | 3115.1 | 3090.7 | 0 |
| 1737480600 | 3089.32 | 0 | 0.00 | 3089.32 | 3089.32 | 3089.32 | 0 |
| 1737394200 | 3089.32 | 11.87 | 0.39 | 3077.45 | 3099.9899 | 3075.04 | 0 |
| 1737135000 | 3077.45 | 29.83 | 0.98 | 3047.62 | 3082.96 | 3047.62 | 0 |
| 1737048600 | 3047.62 | 26.21 | 0.87 | 3021.41 | 3047.88 | 3021.41 | 0 |
| 1736962200 | 3021.41 | 37.77 | 1.27 | 2983.64 | 3028.3 | 2983.64 | 0 |
| 1736875800 | 2983.64 | 9.4 | 0.32 | 2974.42 | 3004.06 | 2974.42 | 0 |
| 1736789400 | 2974.2399 | -13.25 | -0.44 | 2987.4899 | 2987.4899 | 2957.5 | 0 |
| 1736530200 | 2987.4899 | -20.16 | -0.67 | 3007.65 | 3015.29 | 2985.6 | 0 |
| 1736443800 | 3007.65 | 6.67 | 0.22 | 3000.98 | 3011.23 | 2989.1 | 0 |
| 1736357400 | 3000.98 | -11.8 | -0.39 | 3013.11 | 3020.31 | 2983.9 | 0 |
| 1736271000 | 3012.78 | 15.13 | 0.50 | 2997.65 | 3021.93 | 2989.04 | 0 |
| 1736184600 | 2997.65 | 43.96 | 1.49 | 2953.69 | 3000.96 | 2953.69 | 0 |
| 1735925400 | 2953.69 | -23.82 | -0.80 | 2977.51 | 2978.63 | 2948.5 | 0 |
| 1735839000 | 2977.51 | 6.48 | 0.22 | 2971.37 | 2978.66 | 2948.82 | 0 |
| 1735666200 | 2971.03 | 16.92 | 0.57 | 2954.11 | 2971.03 | 2949.7399 | 0 |
| 1735579800 | 2954.11 | -13.34 | -0.45 | 2967.45 | 2969.45 | 2950.48 | 0 |
| 1735320600 | 2967.45 | 18.3 | 0.62 | 2949.15 | 2967.45 | 2941.89 | 0 |
| 1735061400 | 2949.15 | 6.49 | 0.22 | 2942.66 | 2956.11 | 2942.66 | 0 |
| 1734975000 | 2942.66 | -3.71 | -0.13 | 2946.37 | 2948.87 | 2930.92 | 0 |
| 1734715800 | 2946.37 | -5.73 | -0.19 | 2952.1 | 2952.1 | 2915.2399 | 0 |
| 1734629400 | 2952.1 | -37.52 | -1.26 | 2990.37 | 2990.37 | 2946.46 | 0 |
| 1734543000 | 2989.62 | 4.66 | 0.16 | 2984.96 | 2997.68 | 2984.96 | 0 |
| 1734456600 | 2984.96 | -11.83 | -0.39 | 2996.79 | 2996.79 | 2980.76 | 0 |
| 1734370200 | 2996.79 | -12.7 | -0.42 | 3009.58 | 3009.58 | 2988.73 | 0 |
| 1734111000 | 3009.4899 | -2.81 | -0.09 | 3012.3 | 3024.59 | 3006.2399 | 0 |
| 1734024600 | 3012.3 | -3.05 | -0.10 | 3015.35 | 3023.33 | 3010.9 | 0 |
| 1733938200 | 3015.35 | 11.12 | 0.37 | 3004.23 | 3019.44 | 2997.67 | 0 |
| 1733851800 | 3004.23 | -9.13 | -0.30 | 3013.36 | 3013.36 | 3003.2399 | 0 |
| 1733765400 | 3013.36 | 7.35 | 0.24 | 3006.01 | 3026 | 3006.01 | 0 |
| 1733506200 | 3006.01 | 13.06 | 0.44 | 2992.95 | 3012.18 | 2992.95 | 0 |
| 1733419800 | 2992.95 | 23.29 | 0.78 | 2969.66 | 2994.58 | 2967.83 | 0 |
| 1733333400 | 2969.66 | 15.49 | 0.52 | 2954.17 | 2977.53 | 2954.17 | 0 |
| 1733247000 | 2954.17 | 4.12 | 0.14 | 2950.8 | 2968.93 | 2945.45 | 0 |
| 1733160600 | 2950.05 | 11.24 | 0.38 | 2939.09 | 2961.19 | 2923 | 0 |
| 1732901400 | 2938.81 | 18.85 | 0.65 | 2919.96 | 2939.81 | 2911.92 | 0 |
| 1732815000 | 2919.96 | 15.88 | 0.55 | 2904.08 | 2928.43 | 2904.08 | 0 |
| 1732728600 | 2904.08 | -6.83 | -0.23 | 2910.91 | 2910.91 | 2886.9699 | 0 |
| 1732642200 | 2910.91 | -24.24 | -0.83 | 2935.15 | 2935.15 | 2907.7399 | 0 |
| 1732555800 | 2935.15 | 11.98 | 0.41 | 2923.58 | 2944.54 | 2919.52 | 0 |
| 1732296600 | 2923.17 | 27.35 | 0.94 | 2895.82 | 2925.18 | 2881.05 | 0 |
| 1732210200 | 2895.82 | 9.65 | 0.33 | 2886.17 | 2897.83 | 2863.84 | 0 |
| 1732123800 | 2886.17 | -9.64 | -0.33 | 2895.81 | 2913.44 | 2881.86 | 0 |
| 1732037400 | 2895.81 | -18.17 | -0.62 | 2913.98 | 2924.33 | 2863.54 | 0 |
| 1731951000 | 2913.98 | 2.2 | 0.08 | 2911.78 | 2922.84 | 2899.34 | 0 |
| 1731691800 | 2911.78 | -17.16 | -0.59 | 2928.94 | 2931.59 | 2908.36 | 0 |
| 1731605400 | 2928.94 | 23.36 | 0.80 | 2898.77 | 2932.01 | 2897.88 | 0 |
| 1731519000 | 2905.58 | 0 | 0.00 | 2905.58 | 2905.58 | 2905.58 | 0 |
| 1731432600 | 2905.58 | -61.29 | -2.07 | 2967.16 | 2967.16 | 2903.11 | 0 |
| 1731346200 | 2966.87 | 28.97 | 0.99 | 2938.18 | 2977.89 | 2938.18 | 0 |
| 1731087000 | 2937.9 | -16.55 | -0.56 | 2954.45 | 2958.29 | 2926.45 | 0 |
| 1731000600 | 2954.45 | 30.67 | 1.05 | 2924 | 2965.5 | 2924 | 0 |
| 1730914200 | 2923.78 | -17.7 | -0.60 | 2941.48 | 2993.02 | 2914.2 | 0 |
| 1730827800 | 2941.48 | 11.95 | 0.41 | 2929.53 | 2942.16 | 2926.01 | 0 |
| 1730741400 | 2929.53 | -11.29 | -0.38 | 2940.82 | 2951.82 | 2929.52 | 0 |
| 1730482200 | 2940.82 | 25.48 | 0.87 | 2915.34 | 2948.55 | 2915.34 | 0 |
| 1730395800 | 2915.34 | -21.82 | -0.74 | 2937.23 | 2937.23 | 2900.87 | 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
