EN EUROZ 60EW GR (EZ60G)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -19.6 | -1.0528803799 | 1861.56 | 1872.93 | 1808.81 | 0 | 0 | IX |
4 | -15.38 | -0.828065943769 | 1857.34 | 1878.98 | 1808.81 | 0 | 0 | IX |
12 | 97.47 | 5.58730631875 | 1744.49 | 1899.82 | 1731.66 | 0 | 0 | IX |
26 | 51.57 | 2.8803780182 | 1790.39 | 1899.82 | 1708.02 | 0 | 0 | IX |
52 | 297.37 | 19.252358231 | 1544.59 | 1899.82 | 1525.71 | 0 | 0 | IX |
156 | 356.84 | 24.0276879983 | 1485.12 | 1899.82 | 1176.92 | 0 | 0 | IX |
260 | 650.86 | 54.6436067501 | 1191.1 | 1899.82 | 757.88 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730482200 | 1837.85 | 19.69 | 1.08 | 1818.91 | 1841.89 | 1818.13 | 0 |
1730395800 | 1818.16 | -15.93 | -0.87 | 1818.72 | 1826.41 | 1808.81 | 0 |
1730309400 | 1834.09 | -20.66 | -1.11 | 1846 | 1846.73 | 1826.54 | 0 |
1730223000 | 1854.75 | -9.11 | -0.49 | 1871.23 | 1872.93 | 1853.85 | 0 |
1730136600 | 1863.86 | 11.45 | 0.62 | 1861.56 | 1866.83 | 1849.78 | 0 |
1729873800 | 1852.41 | 0.93 | 0.05 | 1847.91 | 1855.69 | 1843.5 | 0 |
1729787400 | 1851.48 | 0.25 | 0.01 | 1854.73 | 1866.29 | 1851.48 | 0 |
1729701000 | 1851.23 | -6.34 | -0.34 | 1854.63 | 1861.42 | 1848.43 | 0 |
1729614600 | 1857.57 | -3.76 | -0.20 | 1857.91 | 1863.27 | 1844.75 | 0 |
1729528200 | 1861.33 | -16.05 | -0.85 | 1873.02 | 1877.72 | 1860.34 | 0 |
1729269000 | 1877.38 | 8.48 | 0.45 | 1866.18 | 1877.38 | 1865.89 | 0 |
1729182600 | 1868.9 | 8.05 | 0.43 | 1861.15 | 1878.15 | 1860.73 | 0 |
1729096200 | 1860.85 | 0 | 0.00 | 1860.85 | 1860.85 | 1860.85 | 0 |
1729009800 | 1860.85 | -13.46 | -0.72 | 1877.28 | 1878.98 | 1860.85 | 0 |
1728923400 | 1874.31 | 13.34 | 0.72 | 1862.89 | 1874.31 | 1860.58 | 0 |
1728664200 | 1860.97 | 5.94 | 0.32 | 1849.91 | 1861.65 | 1845.54 | 0 |
1728577800 | 1855.03 | 0 | 0.00 | 1855.03 | 1855.03 | 1855.03 | 0 |
1728491400 | 1855.03 | 7.38 | 0.40 | 1847.45 | 1855.35 | 1841.25 | 0 |
1728405000 | 1847.65 | -7.27 | -0.39 | 1837.64 | 1849.87 | 1835.37 | 0 |
1728318600 | 1854.92 | 3.45 | 0.19 | 1857.34 | 1858.83 | 1844.29 | 0 |
1728059400 | 1851.47 | 9.59 | 0.52 | 1838.48 | 1857.79 | 1838.13 | 0 |
1727973000 | 1841.88 | -17.1 | -0.92 | 1854.2 | 1855.07 | 1837.51 | 0 |
1727886600 | 1858.98 | 0.89 | 0.05 | 1861.35 | 1867.49 | 1849.44 | 0 |
1727800200 | 1858.09 | -14.67 | -0.78 | 1875.74 | 1877.86 | 1850.89 | 0 |
1727713800 | 1872.76 | -25.15 | -1.33 | 1889.13 | 1893.71 | 1872.76 | 0 |
1727454600 | 1897.91 | 17.13 | 0.91 | 1882.85 | 1899.82 | 1882.85 | 0 |
1727368200 | 1880.78 | 30.71 | 1.66 | 1870.13 | 1882.87 | 1868.83 | 0 |
1727281800 | 1850.07 | -5.42 | -0.29 | 1846.7 | 1857.22 | 1846.7 | 0 |
1727195400 | 1855.49 | 13.45 | 0.73 | 1856.57 | 1859.38 | 1847.79 | 0 |
1727109000 | 1842.04 | -8.76 | -0.47 | 1837.13 | 1843.9 | 1830.07 | 0 |
1726849800 | 1850.8 | -6.98 | -0.38 | 1850.8 | 1851.88 | 1835.45 | 0 |
1726763400 | 1857.78 | 31.08 | 1.70 | 1846.17 | 1857.78 | 1838.3 | 0 |
1726677000 | 1826.7 | -7.83 | -0.43 | 1834.72 | 1836.71 | 1826.15 | 0 |
1726590600 | 1834.53 | 12.38 | 0.68 | 1830.02 | 1841.64 | 1828.78 | 0 |
1726504200 | 1822.15 | -3.77 | -0.21 | 1819.32 | 1827.79 | 1818.47 | 0 |
1726245000 | 1825.92 | 10.66 | 0.59 | 1817.95 | 1830.45 | 1817.46 | 0 |
1726158600 | 1815.26 | 15.34 | 0.85 | 1820.73 | 1823.19 | 1805.36 | 0 |
1726072200 | 1799.92 | 2.26 | 0.13 | 1801.71 | 1812.05 | 1790.73 | 0 |
1725985800 | 1797.66 | -13.02 | -0.72 | 1808.39 | 1820.76 | 1793.66 | 0 |
1725899400 | 1810.68 | 17.3 | 0.96 | 1801.05 | 1814.67 | 1799.18 | 0 |
1725640200 | 1793.38 | -20.02 | -1.10 | 1810.11 | 1821.76 | 1790.85 | 0 |
1725553800 | 1813.4 | -4.59 | -0.25 | 1810.35 | 1822.39 | 1809.68 | 0 |
1725467400 | 1817.99 | -15.06 | -0.82 | 1814.92 | 1823.3 | 1813.53 | 0 |
1725381000 | 1833.05 | -18.01 | -0.97 | 1854.33 | 1856.9 | 1830.38 | 0 |
1725294600 | 1851.06 | 2.54 | 0.14 | 1848.79 | 1851.58 | 1837.73 | 0 |
1725035400 | 1848.52 | 0.54 | 0.03 | 1848.14 | 1856.53 | 1847.85 | 0 |
1724949000 | 1847.98 | 16.92 | 0.92 | 1832.15 | 1848.47 | 1831.94 | 0 |
1724862600 | 1831.06 | 5.52 | 0.30 | 1830.1 | 1837.15 | 1828.89 | 0 |
1724776200 | 1825.54 | 4.3 | 0.24 | 1823.76 | 1830.31 | 1823.1 | 0 |
1724689800 | 1821.24 | -0.09 | -0.00 | 1818.73 | 1824.95 | 1817.77 | 0 |
1724430600 | 1821.33 | 10.77 | 0.59 | 1814.25 | 1823.96 | 1813.7 | 0 |
1724344200 | 1810.56 | 3.1 | 0.17 | 1808.69 | 1817.79 | 1808.69 | 0 |
1724257800 | 1807.46 | 11 | 0.61 | 1796.5 | 1808.79 | 1796.5 | 0 |
1724171400 | 1796.46 | -7.27 | -0.40 | 1807.48 | 1808.66 | 1795.5 | 0 |
1724085000 | 1803.73 | 11.22 | 0.63 | 1791.24 | 1807.07 | 1791.24 | 0 |
1723825800 | 1792.51 | 14.17 | 0.80 | 1787.44 | 1794.5 | 1783.56 | 0 |
1723739400 | 1778.34 | 25.02 | 1.43 | 1759.14 | 1780.39 | 1755.66 | 0 |
1723653000 | 1753.32 | 8.48 | 0.49 | 1753.46 | 1754.92 | 1747.55 | 0 |
1723566600 | 1744.84 | 6.98 | 0.40 | 1744.45 | 1745.51 | 1731.66 | 0 |
1723480200 | 1737.86 | -0.7 | -0.04 | 1744.49 | 1747.34 | 1734.12 | 0 |
1723221000 | 1738.56 | 4.43 | 0.26 | 1737.34 | 1747.87 | 1728.27 | 0 |
1723134600 | 1734.13 | -0.72 | -0.04 | 1723.56 | 1736.39 | 1714.15 | 0 |
1723048200 | 1734.85 | 33.9 | 1.99 | 1708.46 | 1739.9 | 1708.02 | 0 |
1722961800 | 1700.95 | -5.94 | -0.35 | 1711.47 | 1717.46 | 1688.86 | 0 |
1722875400 | 1706.89 | -30.44 | -1.75 | 1706.81 | 1708.76 | 1676.65 | 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