Premium
Euro Stoxx 50 Index (MESGG)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 2472.37 | 20.6 | 0.84 | 2455.76 | 2478.39 | 2455.76 | 0 |
| 1726677000 | 2451.77 | -3.82 | -0.16 | 2454.9 | 2461.4899 | 2447.27 | 0 |
| 1726590600 | 2455.59 | 13.08 | 0.54 | 2444.44 | 2466.69 | 2444.44 | 0 |
| 1726504200 | 2442.51 | 6.67 | 0.27 | 2434.59 | 2449.89 | 2425.44 | 0 |
| 1726245000 | 2435.84 | 12.09 | 0.50 | 2424.53 | 2443.55 | 2423.94 | 0 |
| 1726158600 | 2423.75 | 18.32 | 0.76 | 2410.38 | 2436.11 | 2404.61 | 0 |
| 1726072200 | 2405.43 | -2.51 | -0.10 | 2405.95 | 2424.44 | 2391.13 | 0 |
| 1725985800 | 2407.94 | -28.87 | -1.18 | 2437.03 | 2446.61 | 2404.34 | 0 |
| 1725899400 | 2436.81 | 21.23 | 0.88 | 2418.01 | 2444.73 | 2418.01 | 0 |
| 1725640200 | 2415.58 | -29.75 | -1.22 | 2441.63 | 2452.91 | 2411.68 | 0 |
| 1725553800 | 2445.33 | 6.61 | 0.27 | 2438.33 | 2457.36 | 2430.11 | 0 |
| 1725467400 | 2438.7199 | -14.21 | -0.58 | 2450.67 | 2450.67 | 2420.01 | 0 |
| 1725381000 | 2452.93 | -35.83 | -1.44 | 2489.35 | 2496.2199 | 2446.4 | 0 |
| 1725294600 | 2488.76 | -5.65 | -0.23 | 2494.61 | 2496.65 | 2478.53 | 0 |
| 1725035400 | 2494.41 | 12.13 | 0.49 | 2483.62 | 2500.87 | 2483.62 | 0 |
| 1724949000 | 2482.28 | 18.66 | 0.76 | 2464.1 | 2484.46 | 2464.1 | 0 |
| 1724862600 | 2463.62 | 9.31 | 0.38 | 2455.19 | 2468.68 | 2455.19 | 0 |
| 1724776200 | 2454.31 | 8.9 | 0.36 | 2445.33 | 2461.37 | 2445.33 | 0 |
| 1724689800 | 2445.41 | -2.76 | -0.11 | 2448.11 | 2451.4899 | 2439.52 | 0 |
| 1724430600 | 2448.17 | 26.98 | 1.11 | 2423.44 | 2451.35 | 2423.44 | 0 |
| 1724344200 | 2421.19 | -1.72 | -0.07 | 2422.9899 | 2432.84 | 2419.82 | 0 |
| 1724257800 | 2422.91 | 12.88 | 0.53 | 2410.2399 | 2429.87 | 2410.2399 | 0 |
| 1724171400 | 2410.03 | -13.93 | -0.57 | 2426.15 | 2437.66 | 2409.04 | 0 |
| 1724085000 | 2423.96 | 17.41 | 0.72 | 2406.63 | 2430.9 | 2405.9899 | 0 |
| 1723825800 | 2406.55 | 48.14 | 2.04 | 2359.71 | 2411.39 | 2359.71 | 0 |
| 1723739400 | 2358.41 | 0 | 0.00 | 2358.41 | 2358.41 | 2358.41 | 0 |
| 1723653000 | 2358.41 | 16.4 | 0.70 | 2342.9699 | 2364.95 | 2342.9699 | 0 |
| 1723566600 | 2342.01 | 3.57 | 0.15 | 2340.82 | 2348.01 | 2326.79 | 0 |
| 1723480200 | 2338.44 | 12.11 | 0.52 | 2328.25 | 2348.9699 | 2328.25 | 0 |
| 1723221000 | 2326.33 | 1.68 | 0.07 | 2325.42 | 2347.2 | 2314.94 | 0 |
| 1723134600 | 2324.65 | -3.99 | -0.17 | 2327.14 | 2327.19 | 2290.81 | 0 |
| 1723048200 | 2328.64 | 53.22 | 2.34 | 2287.83 | 2334.05 | 2283.9699 | 0 |
| 1722961800 | 2275.42 | -9.05 | -0.40 | 2290.2399 | 2306.18 | 2257.68 | 0 |
| 1722875400 | 2284.4699 | -56.77 | -2.42 | 2332.92 | 2332.92 | 2241.94 | 0 |
| 1722616200 | 2341.2399 | -66.79 | -2.77 | 2406.67 | 2406.67 | 2333.82 | 0 |
| 1722529800 | 2408.03 | -75.51 | -3.04 | 2482.52 | 2482.52 | 2404.77 | 0 |
| 1722443400 | 2483.54 | -9.98 | -0.40 | 2495.81 | 2506.57 | 2478.59 | 0 |
| 1722357000 | 2493.52 | 5.69 | 0.23 | 2477.75 | 2505.28 | 2477.27 | 0 |
| 1722270600 | 2487.83 | 0 | 0.00 | 2487.83 | 2487.83 | 2487.83 | 0 |
| 1722011400 | 2487.83 | -0.64 | -0.03 | 2487.67 | 2494.41 | 2478.77 | 0 |
| 1721925000 | 2488.4699 | -55.41 | -2.18 | 2540.85 | 2540.85 | 2467.08 | 0 |
| 1721838600 | 2543.88 | -7.84 | -0.31 | 2549.41 | 2551.7 | 2524.23 | 0 |
| 1721752200 | 2551.7199 | -0.7 | -0.03 | 2552.6 | 2570.07 | 2545.6 | 0 |
| 1721665800 | 2552.42 | 14.23 | 0.56 | 2525.38 | 2560.2199 | 2525.38 | 0 |
| 1721406600 | 2538.19 | 0 | 0.00 | 2538.19 | 2538.19 | 2538.19 | 0 |
| 1721320200 | 2538.19 | 10.69 | 0.42 | 2528.89 | 2555.89 | 2523.46 | 0 |
| 1721233800 | 2527.5 | 4.41 | 0.17 | 2522.96 | 2533.81 | 2511.39 | 0 |
| 1721147400 | 2523.09 | -0.16 | -0.01 | 2522.61 | 2526.7199 | 2500.82 | 0 |
| 1721061000 | 2523.25 | -13.96 | -0.55 | 2535.55 | 2535.55 | 2518.55 | 0 |
| 1720801800 | 2537.21 | 16.75 | 0.66 | 2522 | 2541 | 2522 | 0 |
| 1720715400 | 2520.46 | 4.11 | 0.16 | 2516.67 | 2530.66 | 2510.4899 | 0 |
| 1720629000 | 2516.35 | 34.43 | 1.39 | 2482.82 | 2516.69 | 2482.59 | 0 |
| 1720542600 | 2481.92 | -13.56 | -0.54 | 2495.15 | 2503.61 | 2476.78 | 0 |
| 1720456200 | 2495.48 | -0.7 | -0.03 | 2496.13 | 2525.34 | 2487.7199 | 0 |
| 1720197000 | 2496.18 | -5.8 | -0.23 | 2503.7 | 2520.16 | 2482.28 | 0 |
| 1720110600 | 2501.98 | 16.97 | 0.68 | 2486.52 | 2503.7199 | 2486.52 | 0 |
| 1720024200 | 2485.01 | 24.65 | 1.00 | 2461 | 2491.1 | 2461 | 0 |
| 1719937800 | 2460.36 | -17.05 | -0.69 | 2476.85 | 2476.85 | 2445.39 | 0 |
| 1719851400 | 2477.41 | 41.97 | 1.72 | 2440.17 | 2487.9699 | 2440.17 | 0 |
| 1719592200 | 2435.44 | -1.24 | -0.05 | 2438.07 | 2451.18 | 2426.31 | 0 |
| 1719505800 | 2436.68 | -25.55 | -1.04 | 2462.38 | 2466.33 | 2435.73 | 0 |
| 1719419400 | 2462.23 | -8.51 | -0.34 | 2471.98 | 2479.87 | 2448.63 | 0 |
| 1719333000 | 2470.7399 | -11.17 | -0.45 | 2480.8 | 2481.79 | 2464.69 | 0 |
| 1719246600 | 2481.91 | 43.72 | 1.79 | 2447.38 | 2483.96 | 2447.38 | 0 |
| 1718987400 | 2438.19 | -24.93 | -1.01 | 2462.13 | 2462.13 | 2425.96 | 0 |
| 1718901000 | 2463.12 | 33.99 | 1.40 | 2429.29 | 2466 | 2428.58 | 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
