Premium
EN EZ Banks D5 (BANKD)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.98 | 1.99432854499 | 751.13 | 779.58 | 749.77 | 0 | 0 | IX |
| 4 | 67.07 | 9.59458686198 | 699.04 | 779.58 | 687.2 | 0 | 0 | IX |
| 12 | 155.51 | 25.4683917458 | 610.6 | 779.58 | 607.04 | 0 | 0 | IX |
| 26 | 155.8 | 25.5280103554 | 610.31 | 779.58 | 598.82 | 0 | 0 | IX |
| 52 | 241.47 | 46.0258462946 | 524.64 | 779.58 | 524.64 | 0 | 0 | IX |
| 156 | 290.23 | 60.9880642179 | 475.88 | 779.58 | 319.78 | 0 | 0 | IX |
| 260 | 382.01 | 99.455870867 | 384.1 | 779.58 | 319.78 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 764.64 | 0.05 | 0.01 | 764.49 | 772.21 | 763.82 | 0 |
| 1739986200 | 764.59 | -12.4 | -1.60 | 776.65 | 779.58 | 763.96 | 0 |
| 1739899800 | 776.99 | 14.76 | 1.94 | 762.14 | 776.99 | 762.14 | 0 |
| 1739813400 | 762.23 | 5.91 | 0.78 | 756.01 | 768 | 756.01 | 0 |
| 1739554200 | 756.32 | 5.11 | 0.68 | 751.13 | 758.16 | 749.77 | 0 |
| 1739467800 | 751.21 | -2.79 | -0.37 | 753.99 | 758.73 | 747.68 | 0 |
| 1739381400 | 754 | 8.29 | 1.11 | 745.66 | 757.45 | 745.66 | 0 |
| 1739295000 | 745.71 | 11.04 | 1.50 | 734.54 | 745.71 | 731.3 | 0 |
| 1739208600 | 734.67 | -3.39 | -0.46 | 737.76 | 739.45 | 733.51 | 0 |
| 1738949400 | 738.06 | 0.2 | 0.03 | 737.65 | 740.74 | 733.91 | 0 |
| 1738863000 | 737.86 | 26.14 | 3.67 | 711.87 | 738.2 | 711.87 | 0 |
| 1738776600 | 711.72 | 4.62 | 0.65 | 706.81 | 717.64 | 706.81 | 0 |
| 1738690200 | 707.1 | 11.53 | 1.66 | 695.52 | 707.12 | 693.1 | 0 |
| 1738603800 | 695.57 | -12.32 | -1.74 | 707.09 | 707.09 | 687.2 | 0 |
| 1738344600 | 707.89 | -4.36 | -0.61 | 712.13 | 715.68 | 706.82 | 0 |
| 1738258200 | 712.25 | 0.56 | 0.08 | 711.66 | 715.81 | 707.29 | 0 |
| 1738171800 | 711.69 | 7.41 | 1.05 | 704.19 | 712.7 | 703.22 | 0 |
| 1738085400 | 704.28 | 2.29 | 0.33 | 701.9 | 707.62 | 699.68 | 0 |
| 1737999000 | 701.99 | 0.47 | 0.07 | 700.94 | 704.79 | 695.67 | 0 |
| 1737739800 | 701.52 | 2.43 | 0.35 | 699.04 | 706.27 | 699.04 | 0 |
| 1737653400 | 699.09 | 6.83 | 0.99 | 685.5 | 699.38 | 685.5 | 0 |
| 1737567000 | 692.26 | 0 | 0.00 | 692.26 | 692.26 | 692.26 | 0 |
| 1737480600 | 692.26 | -1.1 | -0.16 | 693.26 | 693.88 | 688.69 | 0 |
| 1737394200 | 693.36 | 7.97 | 1.16 | 685.14 | 695.85 | 685.14 | 0 |
| 1737135000 | 685.39 | 4.12 | 0.60 | 681.27 | 687.67 | 681.27 | 0 |
| 1737048600 | 681.27 | -0.11 | -0.02 | 681.3 | 686.47 | 679.77 | 0 |
| 1736962200 | 681.38 | 8.07 | 1.20 | 673.32 | 683.36 | 672.79 | 0 |
| 1736875800 | 673.31 | 10.96 | 1.65 | 662.30999 | 676.57 | 662.30999 | 0 |
| 1736789400 | 662.35 | 4.05 | 0.62 | 658.04 | 662.41 | 653.89 | 0 |
| 1736530200 | 658.29999 | -2.12 | -0.32 | 660.46 | 665.66 | 656.84 | 0 |
| 1736443800 | 660.41999 | 3.07 | 0.47 | 657.08 | 660.75 | 649.29999 | 0 |
| 1736357400 | 657.35 | 3.92 | 0.60 | 653.88 | 662.41 | 651.29999 | 0 |
| 1736271000 | 653.42999 | 2.01 | 0.31 | 651.25 | 656.36 | 642.29999 | 0 |
| 1736184600 | 651.41999 | 14.36 | 2.25 | 636.82 | 651.6 | 636.82 | 0 |
| 1735925400 | 637.05999 | -1.55 | -0.24 | 638.47 | 640.76 | 634.98 | 0 |
| 1735839000 | 638.61 | -2.91 | -0.45 | 641.35 | 645.44 | 621.32 | 0 |
| 1735666200 | 641.52 | 2.89 | 0.45 | 638.5 | 641.83 | 637.84 | 0 |
| 1735579800 | 638.63 | 2.08 | 0.33 | 636.12 | 641.73 | 633.23 | 0 |
| 1735320600 | 636.54999 | 7.82 | 1.24 | 628.51 | 636.59 | 628.37 | 0 |
| 1735061400 | 628.73 | 0.17 | 0.03 | 628.49 | 630.49 | 628.49 | 0 |
| 1734975000 | 628.55999 | -0.22 | -0.03 | 628.55999 | 629.86 | 624.95 | 0 |
| 1734715800 | 628.78 | -5.48 | -0.86 | 634.11 | 634.11 | 620.47 | 0 |
| 1734629400 | 634.26 | -8.42 | -1.31 | 641.66 | 641.66 | 631.16999 | 0 |
| 1734543000 | 642.67999 | 5.09 | 0.80 | 637.52 | 646.28 | 636.49 | 0 |
| 1734456600 | 637.59 | -11.89 | -1.83 | 649.33 | 649.33 | 636.9 | 0 |
| 1734370200 | 649.48 | 0.65 | 0.10 | 648.5 | 653.6 | 647.33 | 0 |
| 1734111000 | 648.83 | 2.79 | 0.43 | 645.97 | 651.04999 | 645.97 | 0 |
| 1734024600 | 646.04 | 1.59 | 0.25 | 644.36 | 648.97 | 643.78 | 0 |
| 1733938200 | 644.45 | -1.42 | -0.22 | 645.73 | 648.37 | 642.03 | 0 |
| 1733851800 | 645.87 | 0.87 | 0.13 | 644.91999 | 648.03 | 643.46 | 0 |
| 1733765400 | 645 | 1.88 | 0.29 | 642.84 | 647.78 | 642.84 | 0 |
| 1733506200 | 643.12 | -1.57 | -0.24 | 644.28 | 648.53 | 641.66999 | 0 |
| 1733419800 | 644.69 | 19.27 | 3.08 | 625.35 | 644.96 | 625.35 | 0 |
| 1733333400 | 625.41999 | 4.14 | 0.67 | 621.33 | 629.69 | 621.33 | 0 |
| 1733247000 | 621.28 | 6.68 | 1.09 | 614.52 | 626.1 | 614.52 | 0 |
| 1733160600 | 614.6 | 0.36 | 0.06 | 613.96 | 618.23 | 607.04 | 0 |
| 1732901400 | 614.24 | 3.57 | 0.58 | 610.6 | 615.61 | 607.1 | 0 |
| 1732815000 | 610.66999 | 5.08 | 0.84 | 605.67999 | 613.15 | 605.67999 | 0 |
| 1732728600 | 605.59 | -3.4 | -0.56 | 608.79999 | 608.79999 | 598.82 | 0 |
| 1732642200 | 608.99 | -7.36 | -1.19 | 616.25 | 616.25 | 606.59 | 0 |
| 1732555800 | 616.35 | -3.04 | -0.49 | 619.24 | 622.25 | 612.28 | 0 |
| 1732296600 | 619.39 | -10.88 | -1.73 | 630.36 | 635.25 | 609.69 | 0 |
| 1732210200 | 630.27 | -0.12 | -0.02 | 630.32 | 632.39 | 622.07 | 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
