Premium
ENX CCY RT TEZ 0821 (ERXTZ)
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 | 0.061 | 12.2 | 0.5 | 0.5669 | 0.4961 | 0 | 0 | IX |
| 4 | -0.09 | -13.8248847926 | 0.651 | 0.651 | 0.487 | 0 | 0 | IX |
| 12 | -0.5371 | -48.9117566706 | 1.0981 | 1.135 | 0.487 | 0 | 0 | IX |
| 26 | -0.1096 | -16.3435729198 | 0.6706 | 1.809 | 0.487 | 0 | 0 | IX |
| 52 | -0.455 | -44.7834645669 | 1.016 | 1.809 | 0.0214 | 0 | 0 | IX |
| 156 | -0.2434 | -30.258577822 | 0.8044 | 1.809 | 0.0214 | 0 | 0 | IX |
| 260 | -0.2434 | -30.258577822 | 0.8044 | 1.809 | 0.0214 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 0.557 | 0.0083 | 1.51 | 0.549 | 0.5669 | 0.549 | 0 |
| 1745512200 | 0.5487 | 0.0144 | 2.70 | 0.537 | 0.552 | 0.52 | 0 |
| 1745425800 | 0.5343 | 0.0153 | 2.95 | 0.525 | 0.547 | 0.525 | 0 |
| 1745339400 | 0.519 | 0.0197 | 3.95 | 0.5 | 0.5249 | 0.4961 | 0 |
| 1744907400 | 0.4993 | -0.0019 | -0.38 | 0.5008 | 0.501 | 0.487 | 0 |
| 1744821000 | 0.5012 | 0.0042 | 0.85 | 0.493 | 0.5145 | 0.493 | 0 |
| 1744734600 | 0.497 | 0 | 0.00 | 0.495 | 0.5195 | 0.4928 | 0 |
| 1744648200 | 0.497 | -0.0427 | -7.91 | 0.5508 | 0.5508 | 0.4954 | 0 |
| 1744389000 | 0.5397 | 0.0061 | 1.14 | 0.5415 | 0.5598 | 0.538 | 0 |
| 1744302600 | 0.5336 | -0.0594 | -10.02 | 0.598 | 0.598 | 0.53 | 0 |
| 1744216200 | 0.593 | 0.0014 | 0.24 | 0.5742 | 0.596 | 0.5742 | 0 |
| 1744129800 | 0.5916 | 0.0116 | 2.00 | 0.594 | 0.6124 | 0.588 | 0 |
| 1744043400 | 0.58 | -0.1408 | -19.53 | 0.651 | 0.651 | 0.531 | 0 |
| 1743787800 | 0.7208 | 0 | 0.00 | 0.7208 | 0.7208 | 0.7208 | 0 |
| 1743701400 | 0.7208 | 0 | 0.00 | 0.7208 | 0.7208 | 0.7208 | 0 |
| 1743615000 | 0.7208 | 0 | 0.00 | 0.7208 | 0.7208 | 0.7208 | 0 |
| 1743528600 | 0.7208 | 0 | 0.00 | 0.7208 | 0.7208 | 0.7208 | 0 |
| 1743442200 | 0.7208 | 0 | 0.00 | 0.7208 | 0.7208 | 0.7208 | 0 |
| 1743183000 | 0.7208 | 0 | 0.00 | 0.7208 | 0.7208 | 0.7208 | 0 |
| 1743096600 | 0.7208 | 0 | 0.00 | 0.7208 | 0.7208 | 0.7208 | 0 |
| 1743010200 | 0.7208 | 0 | 0.00 | 0.7208 | 0.7208 | 0.7208 | 0 |
| 1742923800 | 0.7208 | 0.0058 | 0.81 | 0.7221 | 0.729 | 0.7155 | 0 |
| 1742837400 | 0.715 | 0.0273 | 3.97 | 0.686 | 0.7201 | 0.686 | 0 |
| 1742578200 | 0.6877 | -0.0193 | -2.73 | 0.7084 | 0.7084 | 0.6815 | 0 |
| 1742491800 | 0.707 | -0.0115 | -1.60 | 0.725 | 0.7295 | 0.705 | 0 |
| 1742405400 | 0.7185 | 0.0357 | 5.23 | 0.6974 | 0.7295 | 0.6974 | 0 |
| 1742319000 | 0.6828 | -0.0313 | -4.38 | 0.715 | 0.715 | 0.6811 | 0 |
| 1742232600 | 0.7141 | 0.0131 | 1.87 | 0.706 | 0.716 | 0.6879 | 0 |
| 1741973400 | 0.701 | 0.031 | 4.63 | 0.666 | 0.7074 | 0.666 | 0 |
| 1741887000 | 0.67 | -0.0158 | -2.30 | 0.6895 | 0.6984 | 0.6685 | 0 |
| 1741800600 | 0.6858 | 0.0218 | 3.28 | 0.6821 | 0.707 | 0.664 | 0 |
| 1741714200 | 0.664 | -0.011 | -1.63 | 0.655 | 0.679 | 0.649 | 0 |
| 1741627800 | 0.675 | -0.088 | -11.53 | 0.768 | 0.768 | 0.666 | 0 |
| 1741368600 | 0.763 | -0.0067 | -0.87 | 0.7707 | 0.7953 | 0.756 | 0 |
| 1741282200 | 0.7697 | 0.0076 | 1.00 | 0.773 | 0.795 | 0.7684 | 0 |
| 1741195800 | 0.7621 | 0.0448 | 6.25 | 0.7428 | 0.769 | 0.7383 | 0 |
| 1741109400 | 0.7173 | -0.0818 | -10.24 | 0.746 | 0.746 | 0.68 | 0 |
| 1741023000 | 0.7991 | 0.0371 | 4.87 | 0.7645 | 0.8447 | 0.7645 | 0 |
| 1740763800 | 0.762 | -0.0051 | -0.66 | 0.746 | 0.7663 | 0.6969 | 0 |
| 1740677400 | 0.7671 | -0.0089 | -1.15 | 0.764 | 0.7879 | 0.761 | 0 |
| 1740591000 | 0.776 | -0.0015 | -0.19 | 0.783 | 0.7903 | 0.755 | 0 |
| 1740504600 | 0.7775 | -0.0485 | -5.87 | 0.8107 | 0.8107 | 0.727 | 0 |
| 1740418200 | 0.826 | -0.063 | -7.09 | 0.863 | 0.863 | 0.8139 | 0 |
| 1740159000 | 0.889 | 0.012 | 1.37 | 0.892 | 0.92 | 0.88 | 0 |
| 1740072600 | 0.877 | 0.015 | 1.74 | 0.872 | 0.882 | 0.864 | 0 |
| 1739986200 | 0.862 | 0.032 | 3.86 | 0.849 | 0.8701 | 0.849 | 0 |
| 1739899800 | 0.83 | -0.06 | -6.74 | 0.8949 | 0.8949 | 0.8267 | 0 |
| 1739813400 | 0.89 | -0.015 | -1.66 | 0.912 | 0.922 | 0.8845 | 0 |
| 1739554200 | 0.905 | 0.023 | 2.61 | 0.893 | 0.915 | 0.89 | 0 |
| 1739467800 | 0.882 | 0.005 | 0.57 | 0.902 | 0.911 | 0.875 | 0 |
| 1739381400 | 0.877 | 0 | 0.00 | 0.877 | 0.877 | 0.877 | 0 |
| 1739295000 | 0.877 | -0.006 | -0.68 | 0.889 | 0.928 | 0.868 | 0 |
| 1739208600 | 0.883 | 0.036 | 4.25 | 0.8264 | 0.901 | 0.8264 | 0 |
| 1738949400 | 0.847 | 0.0123 | 1.47 | 0.832 | 0.88 | 0.8174 | 0 |
| 1738863000 | 0.8347 | -0.0369 | -4.23 | 0.87 | 0.885 | 0.8239 | 0 |
| 1738776600 | 0.8716 | -0.0171 | -1.92 | 0.87 | 0.912 | 0.87 | 0 |
| 1738690200 | 0.8887 | 0.0027 | 0.30 | 0.918 | 0.918 | 0.842 | 0 |
| 1738603800 | 0.886 | -0.232 | -20.75 | 1.08 | 1.08 | 0.797 | 0 |
| 1738344600 | 1.118 | 0.01 | 0.99 | 1.0981 | 1.135 | 1.075 | 0 |
| 1738258200 | 1.107 | 0.05 | 4.93 | 1.085 | 1.1264 | 1.08 | 0 |
| 1738171800 | 1.055 | -0.03 | -2.94 | 1.063 | 1.088 | 1.0398 | 0 |
| 1738085400 | 1.087 | 0.02 | 1.59 | 1.111 | 1.111 | 1.075 | 0 |
| 1737999000 | 1.07 | -0.11 | -9.17 | 1.158 | 1.158 | 1.0132 | 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
