Premium
EN EZ Banks GR (BANKG)
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 | -10.91 | -0.631566760254 | 1727.45 | 1764.8 | 1704.13 | 0 | 0 | IX |
| 4 | 151.59 | 9.68657145596 | 1564.95 | 1764.8 | 1564.95 | 0 | 0 | IX |
| 12 | 180.86 | 11.7771931652 | 1535.68 | 1764.8 | 1463.47 | 0 | 0 | IX |
| 26 | 307.35 | 21.8104017201 | 1409.19 | 1764.8 | 1338.62 | 0 | 0 | IX |
| 52 | 514.34 | 42.7832307436 | 1202.2 | 1764.8 | 1174.75 | 0 | 0 | IX |
| 156 | 743.39 | 76.3900734727 | 973.15 | 1764.8 | 651.69 | 0 | 0 | IX |
| 260 | 974.88 | 131.445675916 | 741.66 | 1764.8 | 651.69 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1745.53 | -10.51 | -0.60 | 1755.99 | 1764.75 | 1742.89 | 0 |
| 1738258200 | 1756.04 | 1.63 | 0.09 | 1754.57 | 1764.8 | 1743.8 | 0 |
| 1738171800 | 1754.41 | 18.48 | 1.06 | 1735.93 | 1756.91 | 1733.54 | 0 |
| 1738085400 | 1735.93 | 5.89 | 0.34 | 1730.04 | 1744.15 | 1724.58 | 0 |
| 1737999000 | 1730.04 | 1.88 | 0.11 | 1727.45 | 1736.94 | 1714.47 | 0 |
| 1737739800 | 1728.16 | 6.23 | 0.36 | 1722.06 | 1739.87 | 1722.06 | 0 |
| 1737653400 | 1721.93 | 17.28 | 1.01 | 1688.48 | 1722.65 | 1688.48 | 0 |
| 1737567000 | 1704.65 | 0 | 0.00 | 1704.65 | 1704.65 | 1704.65 | 0 |
| 1737480600 | 1704.65 | -2.47 | -0.14 | 1707.11 | 1708.65 | 1695.86 | 0 |
| 1737394200 | 1707.12 | 20.29 | 1.20 | 1686.91 | 1713.27 | 1686.91 | 0 |
| 1737135000 | 1686.83 | 10.38 | 0.62 | 1676.68 | 1692.44 | 1676.68 | 0 |
| 1737048600 | 1676.45 | -0.04 | -0.00 | 1676.54 | 1689.24 | 1672.78 | 0 |
| 1736962200 | 1676.49 | 20.08 | 1.21 | 1656.67 | 1681.38 | 1655.3599 | 0 |
| 1736875800 | 1656.41 | 27.19 | 1.67 | 1629.3699 | 1664.44 | 1629.3699 | 0 |
| 1736789400 | 1629.22 | 10.6 | 0.65 | 1618.64 | 1629.39 | 1608.43 | 0 |
| 1736530200 | 1618.6199 | -4.99 | -0.31 | 1623.92 | 1636.69 | 1615.03 | 0 |
| 1736443800 | 1623.6099 | 7.79 | 0.48 | 1615.4 | 1624.41 | 1596.28 | 0 |
| 1736357400 | 1615.82 | 9.84 | 0.61 | 1607.3 | 1628.27 | 1600.97 | 0 |
| 1736271000 | 1605.98 | 5.15 | 0.32 | 1600.6199 | 1613.18 | 1578.63 | 0 |
| 1736184600 | 1600.83 | 35.93 | 2.30 | 1564.95 | 1601.27 | 1564.95 | 0 |
| 1735925400 | 1564.9 | -3.6 | -0.23 | 1568.3699 | 1573.99 | 1559.79 | 0 |
| 1735839000 | 1568.5 | -6.7 | -0.43 | 1575.21 | 1585.27 | 1526.05 | 0 |
| 1735666200 | 1575.2 | 7.31 | 0.47 | 1567.78 | 1575.98 | 1566.17 | 0 |
| 1735579800 | 1567.89 | 5.74 | 0.37 | 1561.74 | 1575.5 | 1554.65 | 0 |
| 1735320600 | 1562.15 | 19.82 | 1.29 | 1542.42 | 1562.25 | 1542.09 | 0 |
| 1735061400 | 1542.33 | 0.62 | 0.04 | 1541.74 | 1546.64 | 1541.74 | 0 |
| 1734975000 | 1541.71 | 0.1 | 0.01 | 1541.7 | 1544.89 | 1532.85 | 0 |
| 1734715800 | 1541.6099 | -13.21 | -0.85 | 1554.69 | 1554.69 | 1521.23 | 0 |
| 1734629400 | 1554.82 | -20.44 | -1.30 | 1572.98 | 1572.98 | 1547.27 | 0 |
| 1734543000 | 1575.26 | 12.68 | 0.81 | 1562.6099 | 1584.08 | 1560.09 | 0 |
| 1734456600 | 1562.58 | -28.91 | -1.82 | 1591.33 | 1591.33 | 1560.88 | 0 |
| 1734370200 | 1591.49 | 2.26 | 0.14 | 1589.08 | 1601.58 | 1586.22 | 0 |
| 1734111000 | 1589.23 | 7.05 | 0.45 | 1582.23 | 1594.68 | 1582.23 | 0 |
| 1734024600 | 1582.18 | 4.09 | 0.26 | 1578.08 | 1589.3599 | 1576.66 | 0 |
| 1733938200 | 1578.09 | -3.24 | -0.20 | 1581.21 | 1587.68 | 1572.16 | 0 |
| 1733851800 | 1581.33 | 2.34 | 0.15 | 1579 | 1586.6199 | 1575.45 | 0 |
| 1733765400 | 1578.99 | 5.25 | 0.33 | 1573.72 | 1585.79 | 1573.72 | 0 |
| 1733506200 | 1573.74 | -3.63 | -0.23 | 1576.58 | 1586.99 | 1570.21 | 0 |
| 1733419800 | 1577.3699 | 47.35 | 3.09 | 1530.06 | 1578.03 | 1530.06 | 0 |
| 1733333400 | 1530.02 | 10.33 | 0.68 | 1520.01 | 1540.47 | 1520.01 | 0 |
| 1733247000 | 1519.69 | 16.55 | 1.10 | 1503.16 | 1531.48 | 1503.16 | 0 |
| 1733160600 | 1503.14 | 1.49 | 0.10 | 1501.58 | 1512.01 | 1484.66 | 0 |
| 1732901400 | 1501.65 | 8.95 | 0.60 | 1492.74 | 1505 | 1484.19 | 0 |
| 1732815000 | 1492.7 | 12.69 | 0.86 | 1480.51 | 1498.77 | 1480.51 | 0 |
| 1732728600 | 1480.01 | -8.09 | -0.54 | 1487.84 | 1487.84 | 1463.47 | 0 |
| 1732642200 | 1488.1 | -17.79 | -1.18 | 1505.85 | 1505.85 | 1482.25 | 0 |
| 1732555800 | 1505.89 | -6.8 | -0.45 | 1512.94 | 1520.29 | 1495.94 | 0 |
| 1732296600 | 1512.69 | -26.36 | -1.71 | 1539.48 | 1551.42 | 1489.01 | 0 |
| 1732210200 | 1539.05 | -0.08 | -0.01 | 1539.18 | 1544.23 | 1519.02 | 0 |
| 1732123800 | 1539.13 | -7.15 | -0.46 | 1546.5 | 1561.42 | 1531.9 | 0 |
| 1732037400 | 1546.28 | -26.88 | -1.71 | 1573.1 | 1575.6099 | 1518.82 | 0 |
| 1731951000 | 1573.16 | 12.87 | 0.82 | 1572.49 | 1573.3599 | 1559.79 | 0 |
| 1731691800 | 1560.29 | 10.16 | 0.66 | 1549.56 | 1566.8 | 1541.15 | 0 |
| 1731605400 | 1550.13 | 27.24 | 1.79 | 1522.91 | 1553.78 | 1522.91 | 0 |
| 1731519000 | 1522.89 | -2.89 | -0.19 | 1525.74 | 1540.1 | 1510.6 | 0 |
| 1731432600 | 1525.78 | -33.55 | -2.15 | 1559.8599 | 1559.8599 | 1524.2 | 0 |
| 1731346200 | 1559.33 | 23.82 | 1.55 | 1535.68 | 1562.06 | 1535.68 | 0 |
| 1731087000 | 1535.51 | -13.64 | -0.88 | 1549.2 | 1549.24 | 1525.1 | 0 |
| 1731000600 | 1549.15 | -0.25 | -0.02 | 1549.45 | 1568.72 | 1549.15 | 0 |
| 1730914200 | 1549.4 | -48.14 | -3.01 | 1597.94 | 1608.26 | 1543.72 | 0 |
| 1730827800 | 1597.54 | 7.19 | 0.45 | 1591.72 | 1599.16 | 1585.66 | 0 |
| 1730741400 | 1590.35 | 7.06 | 0.45 | 1583.17 | 1596.76 | 1580.1199 | 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
