Premium
EN EZ Banks NR (BANKN)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 37.15 | 2.36458532239 | 1571.1 | 1617.31 | 1558.44 | 0 | 0 | IX |
| 4 | 161.39 | 11.1545000898 | 1446.86 | 1617.31 | 1446.86 | 0 | 0 | IX |
| 12 | 279.71 | 21.0539389104 | 1328.54 | 1617.31 | 1262.94 | 0 | 0 | IX |
| 26 | 377.11 | 30.6309599233 | 1231.14 | 1617.31 | 1231.14 | 0 | 0 | IX |
| 52 | 562.23 | 53.7494502973 | 1046.02 | 1617.31 | 1040.89 | 0 | 0 | IX |
| 156 | 689.82 | 75.1086092571 | 918.43 | 1617.31 | 588.5 | 0 | 0 | IX |
| 260 | 932.38 | 137.952564842 | 675.87 | 1617.31 | 588.5 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 1601.31 | -5.72 | -0.36 | 1607.22 | 1617.31 | 1593.76 | 0 |
| 1739381400 | 1607.03 | 17.89 | 1.13 | 1589.25 | 1614.38 | 1589.25 | 0 |
| 1739295000 | 1589.14 | 23.74 | 1.52 | 1565.33 | 1589.14 | 1558.44 | 0 |
| 1739208600 | 1565.4 | -6.58 | -0.42 | 1571.98 | 1575.58 | 1562.93 | 0 |
| 1738949400 | 1571.98 | 0.65 | 0.04 | 1571.1 | 1577.69 | 1563.13 | 0 |
| 1738863000 | 1571.33 | 55.87 | 3.69 | 1515.99 | 1572.06 | 1515.99 | 0 |
| 1738776600 | 1515.46 | 10.05 | 0.67 | 1505.02 | 1528.07 | 1505.02 | 0 |
| 1738690200 | 1505.41 | 24.73 | 1.67 | 1480.77 | 1505.47 | 1475.6199 | 0 |
| 1738603800 | 1480.68 | -25.59 | -1.70 | 1505.18 | 1505.18 | 1462.8699 | 0 |
| 1738344600 | 1506.27 | -9.07 | -0.60 | 1515.3 | 1522.85 | 1504 | 0 |
| 1738258200 | 1515.34 | 1.4 | 0.09 | 1514.08 | 1522.9 | 1504.78 | 0 |
| 1738171800 | 1513.94 | 15.95 | 1.06 | 1497.99 | 1516.1 | 1495.93 | 0 |
| 1738085400 | 1497.99 | 5.09 | 0.34 | 1492.9 | 1505.08 | 1488.2 | 0 |
| 1737999000 | 1492.9 | 1.61 | 0.11 | 1490.67 | 1498.8599 | 1479.47 | 0 |
| 1737739800 | 1491.29 | 5.38 | 0.36 | 1486.02 | 1501.38 | 1486.02 | 0 |
| 1737653400 | 1485.91 | 14.92 | 1.01 | 1457.04 | 1486.53 | 1457.04 | 0 |
| 1737567000 | 1470.99 | 0 | 0.00 | 1470.99 | 1470.99 | 1470.99 | 0 |
| 1737480600 | 1470.99 | -2.14 | -0.15 | 1473.1199 | 1474.45 | 1463.41 | 0 |
| 1737394200 | 1473.13 | 17.51 | 1.20 | 1455.69 | 1478.43 | 1455.69 | 0 |
| 1737135000 | 1455.6199 | 8.96 | 0.62 | 1446.8599 | 1460.46 | 1446.8599 | 0 |
| 1737048600 | 1446.66 | -0.03 | -0.00 | 1446.74 | 1457.7 | 1443.49 | 0 |
| 1736962200 | 1446.69 | 17.32 | 1.21 | 1429.6 | 1450.91 | 1428.46 | 0 |
| 1736875800 | 1429.3699 | 23.46 | 1.67 | 1406.03 | 1436.3 | 1406.03 | 0 |
| 1736789400 | 1405.91 | 9.15 | 0.66 | 1396.77 | 1406.05 | 1387.96 | 0 |
| 1736530200 | 1396.76 | -4.31 | -0.31 | 1401.33 | 1412.35 | 1393.66 | 0 |
| 1736443800 | 1401.07 | 6.73 | 0.48 | 1393.98 | 1401.75 | 1377.48 | 0 |
| 1736357400 | 1394.34 | 8.49 | 0.61 | 1386.99 | 1405.08 | 1381.52 | 0 |
| 1736271000 | 1385.85 | 4.44 | 0.32 | 1381.22 | 1392.07 | 1362.25 | 0 |
| 1736184600 | 1381.41 | 31.01 | 2.30 | 1350.44 | 1381.79 | 1350.44 | 0 |
| 1735925400 | 1350.4 | -3.11 | -0.23 | 1353.4 | 1358.25 | 1345.99 | 0 |
| 1735839000 | 1353.51 | -5.78 | -0.43 | 1359.3 | 1367.98 | 1316.88 | 0 |
| 1735666200 | 1359.29 | 6.31 | 0.47 | 1352.89 | 1359.96 | 1351.5 | 0 |
| 1735579800 | 1352.98 | 4.95 | 0.37 | 1347.67 | 1359.54 | 1341.56 | 0 |
| 1735320600 | 1348.03 | 17.1 | 1.28 | 1331.01 | 1348.1099 | 1330.72 | 0 |
| 1735061400 | 1330.93 | 0.54 | 0.04 | 1330.41 | 1334.65 | 1330.41 | 0 |
| 1734975000 | 1330.39 | 0.09 | 0.01 | 1330.38 | 1333.13 | 1322.75 | 0 |
| 1734715800 | 1330.3 | -11.4 | -0.85 | 1341.59 | 1341.59 | 1312.72 | 0 |
| 1734629400 | 1341.7 | -17.64 | -1.30 | 1357.38 | 1357.38 | 1335.19 | 0 |
| 1734543000 | 1359.34 | 10.94 | 0.81 | 1348.42 | 1366.95 | 1346.25 | 0 |
| 1734456600 | 1348.4 | -24.95 | -1.82 | 1373.21 | 1373.21 | 1346.94 | 0 |
| 1734370200 | 1373.35 | 1.95 | 0.14 | 1371.27 | 1382.06 | 1368.8 | 0 |
| 1734111000 | 1371.4 | 6.08 | 0.45 | 1365.3599 | 1376.1 | 1365.3599 | 0 |
| 1734024600 | 1365.32 | 3.54 | 0.26 | 1361.77 | 1371.51 | 1360.55 | 0 |
| 1733938200 | 1361.78 | -2.8 | -0.21 | 1364.48 | 1370.06 | 1356.67 | 0 |
| 1733851800 | 1364.58 | 2.02 | 0.15 | 1362.57 | 1369.14 | 1359.5 | 0 |
| 1733765400 | 1362.56 | 4.53 | 0.33 | 1358.01 | 1368.43 | 1358.01 | 0 |
| 1733506200 | 1358.03 | -3.14 | -0.23 | 1360.48 | 1369.46 | 1354.98 | 0 |
| 1733419800 | 1361.17 | 40.87 | 3.10 | 1320.33 | 1361.73 | 1320.33 | 0 |
| 1733333400 | 1320.3 | 8.91 | 0.68 | 1311.67 | 1329.32 | 1311.67 | 0 |
| 1733247000 | 1311.39 | 14.28 | 1.10 | 1297.1199 | 1321.57 | 1297.1199 | 0 |
| 1733160600 | 1297.1099 | 1.29 | 0.10 | 1295.76 | 1304.76 | 1281.16 | 0 |
| 1732901400 | 1295.82 | 7.72 | 0.60 | 1288.13 | 1298.71 | 1280.76 | 0 |
| 1732815000 | 1288.1 | 10.88 | 0.85 | 1277.58 | 1293.33 | 1277.58 | 0 |
| 1732728600 | 1277.22 | -6.99 | -0.54 | 1283.98 | 1283.98 | 1262.94 | 0 |
| 1732642200 | 1284.21 | -15.34 | -1.18 | 1299.52 | 1299.52 | 1279.16 | 0 |
| 1732555800 | 1299.55 | -5.87 | -0.45 | 1305.64 | 1311.98 | 1290.97 | 0 |
| 1732296600 | 1305.42 | -22.75 | -1.71 | 1328.54 | 1338.85 | 1284.99 | 0 |
| 1732210200 | 1328.17 | -0.07 | -0.01 | 1328.29 | 1332.64 | 1310.88 | 0 |
| 1732123800 | 1328.24 | -6.17 | -0.46 | 1334.6 | 1347.48 | 1322 | 0 |
| 1732037400 | 1334.41 | -23.2 | -1.71 | 1357.55 | 1359.72 | 1310.72 | 0 |
| 1731951000 | 1357.6099 | 8.26 | 0.61 | 1357.03 | 1357.78 | 1346.05 | 0 |
| 1731691800 | 1349.35 | 8.8 | 0.66 | 1340.06 | 1354.97 | 1332.79 | 0 |
| 1731605400 | 1340.55 | 23.55 | 1.79 | 1317.02 | 1343.71 | 1317.02 | 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
