Premium
Euro Stoxx 50 Index (MESGG)
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 | 25.26 | 0.981947100807 | 2572.44 | 2616.74 | 2540.22 | 0 | 0 | IX |
| 4 | 41.29 | 1.6151556284 | 2556.41 | 2616.74 | 2452.54 | 0 | 0 | IX |
| 12 | 71.45 | 2.82830282039 | 2526.25 | 2616.74 | 2417.52 | 0 | 0 | IX |
| 26 | 62.15 | 2.45114472205 | 2535.55 | 2616.74 | 2283.97 | 0 | 0 | IX |
| 52 | 436.25 | 20.1832103449 | 2161.45 | 2616.74 | 2120.06 | 0 | 0 | IX |
| 156 | 771.26 | 42.2275026828 | 1826.44 | 2616.74 | 1347.04 | 0 | 0 | IX |
| 260 | 897.78 | 52.8130735564 | 1699.92 | 2616.74 | 1347.04 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 2597.7 | 22.58 | 0.88 | 2577.65 | 2604.77 | 2577.65 | 0 |
| 1736789400 | 2575.12 | -17.35 | -0.67 | 2590.04 | 2591.14 | 2562.73 | 0 |
| 1736530200 | 2592.4699 | -16.82 | -0.64 | 2609.63 | 2616.7399 | 2592.4699 | 0 |
| 1736443800 | 2609.29 | 18.03 | 0.70 | 2589.28 | 2615.63 | 2572.19 | 0 |
| 1736357400 | 2591.26 | 5.27 | 0.20 | 2585.79 | 2607.04 | 2576.44 | 0 |
| 1736271000 | 2585.9899 | 13.51 | 0.53 | 2572.44 | 2586.6 | 2540.2199 | 0 |
| 1736184600 | 2572.48 | 48.26 | 1.91 | 2525.64 | 2572.48 | 2525.64 | 0 |
| 1735925400 | 2524.2199 | -18.72 | -0.74 | 2542.04 | 2542.27 | 2519.25 | 0 |
| 1735839000 | 2542.94 | 19.33 | 0.77 | 2523.91 | 2547.61 | 2500.5 | 0 |
| 1735666200 | 2523.61 | 0 | 0.00 | 2523.61 | 2523.61 | 2523.61 | 0 |
| 1735579800 | 2523.61 | 4.36 | 0.17 | 2519.27 | 2534.57 | 2507.11 | 0 |
| 1735320600 | 2519.25 | 30.12 | 1.21 | 2489.75 | 2519.26 | 2480.89 | 0 |
| 1735061400 | 2489.13 | 0 | 0.00 | 2489.13 | 2489.13 | 2489.13 | 0 |
| 1734975000 | 2489.13 | 0.96 | 0.04 | 2488.11 | 2496.18 | 2472.83 | 0 |
| 1734715800 | 2488.17 | -2.32 | -0.09 | 2484.7199 | 2488.88 | 2452.54 | 0 |
| 1734629400 | 2490.4899 | -46.06 | -1.82 | 2535.57 | 2535.57 | 2485.39 | 0 |
| 1734543000 | 2536.55 | 5.33 | 0.21 | 2530.64 | 2543.77 | 2524.7199 | 0 |
| 1734456600 | 2531.2199 | -28.98 | -1.13 | 2556.41 | 2556.41 | 2527.39 | 0 |
| 1734370200 | 2560.2 | -6.17 | -0.24 | 2566.02 | 2574.53 | 2551.32 | 0 |
| 1734111000 | 2566.37 | 3.37 | 0.13 | 2563.03 | 2571.2 | 2560.86 | 0 |
| 1734024600 | 2563 | 4.88 | 0.19 | 2558.8 | 2573.21 | 2558.8 | 0 |
| 1733938200 | 2558.12 | 15.7 | 0.62 | 2542.42 | 2561 | 2542.42 | 0 |
| 1733851800 | 2542.42 | -0.95 | -0.04 | 2539.91 | 2548.3 | 2531.08 | 0 |
| 1733765400 | 2543.37 | -13.17 | -0.52 | 2557.79 | 2572.08 | 2543.37 | 0 |
| 1733506200 | 2556.54 | 7.49 | 0.29 | 2549.93 | 2570.73 | 2549.03 | 0 |
| 1733419800 | 2549.05 | 41.34 | 1.65 | 2507.85 | 2550.9899 | 2507.85 | 0 |
| 1733333400 | 2507.71 | 19.55 | 0.79 | 2488.93 | 2519.88 | 2488.93 | 0 |
| 1733247000 | 2488.16 | 23.55 | 0.96 | 2467.08 | 2498.91 | 2467.08 | 0 |
| 1733160600 | 2464.61 | -1.43 | -0.06 | 2465.85 | 2473.35 | 2440.35 | 0 |
| 1732901400 | 2466.04 | 10.93 | 0.45 | 2451.88 | 2466.4899 | 2442.93 | 0 |
| 1732815000 | 2455.11 | 13.85 | 0.57 | 2441.8 | 2462.53 | 2441.8 | 0 |
| 1732728600 | 2441.26 | -5.97 | -0.24 | 2447.79 | 2447.79 | 2414.29 | 0 |
| 1732642200 | 2447.23 | -19.75 | -0.80 | 2466.09 | 2466.09 | 2435.89 | 0 |
| 1732555800 | 2466.98 | 0.64 | 0.03 | 2465.23 | 2480.62 | 2455.44 | 0 |
| 1732296600 | 2466.34 | 12.29 | 0.50 | 2456.51 | 2471.79 | 2430.73 | 0 |
| 1732210200 | 2454.05 | 4.64 | 0.19 | 2451.18 | 2456.42 | 2423.02 | 0 |
| 1732123800 | 2449.41 | -6.78 | -0.28 | 2457.55 | 2472.18 | 2443.57 | 0 |
| 1732037400 | 2456.19 | -32.22 | -1.29 | 2488.11 | 2493.57 | 2417.52 | 0 |
| 1731951000 | 2488.41 | 0.42 | 0.02 | 2512.91 | 2512.91 | 2469.69 | 0 |
| 1731691800 | 2487.9899 | -7.47 | -0.30 | 2502.7 | 2507.02 | 2484.85 | 0 |
| 1731605400 | 2495.46 | 6.51 | 0.26 | 2444 | 2496.02 | 2444 | 0 |
| 1731519000 | 2488.95 | 0 | 0.00 | 2488.95 | 2488.95 | 2488.95 | 0 |
| 1731432600 | 2488.95 | 0 | 0.00 | 2488.95 | 2488.95 | 2488.95 | 0 |
| 1731346200 | 2488.95 | 39.03 | 1.59 | 2451.51 | 2491.2199 | 2451.51 | 0 |
| 1731087000 | 2449.92 | -16.21 | -0.66 | 2466.45 | 2466.86 | 2438.71 | 0 |
| 1731000600 | 2466.13 | 1.42 | 0.06 | 2466.7199 | 2495.37 | 2465.48 | 0 |
| 1730914200 | 2464.71 | -37.03 | -1.48 | 2501.89 | 2539.81 | 2454.87 | 0 |
| 1730827800 | 2501.7399 | 13.22 | 0.53 | 2488.8 | 2501.76 | 2483.16 | 0 |
| 1730741400 | 2488.52 | -12.64 | -0.51 | 2501.35 | 2510.09 | 2488.2399 | 0 |
| 1730482200 | 2501.16 | 25.81 | 1.04 | 2475.4899 | 2507.57 | 2474.53 | 0 |
| 1730395800 | 2475.35 | -14.33 | -0.58 | 2485.54 | 2488.4699 | 2460.93 | 0 |
| 1730309400 | 2489.68 | -27.06 | -1.08 | 2513.16 | 2513.16 | 2480.89 | 0 |
| 1730223000 | 2516.7399 | -11.51 | -0.46 | 2527.83 | 2543.4699 | 2515.76 | 0 |
| 1730136600 | 2528.25 | 15.28 | 0.61 | 2513.62 | 2529.07 | 2505.03 | 0 |
| 1729873800 | 2512.9699 | 4 | 0.16 | 2507.65 | 2519.71 | 2503.06 | 0 |
| 1729787400 | 2508.9699 | 2.66 | 0.11 | 2507.11 | 2530.95 | 2507.11 | 0 |
| 1729701000 | 2506.31 | -2.49 | -0.10 | 2507.8 | 2520.35 | 2504.03 | 0 |
| 1729614600 | 2508.8 | -18.32 | -0.72 | 2526.25 | 2526.87 | 2494.77 | 0 |
| 1729528200 | 2527.12 | -19.61 | -0.77 | 2546.03 | 2552.2199 | 2527.1 | 0 |
| 1729269000 | 2546.73 | 13.86 | 0.55 | 2533.08 | 2546.73 | 2529.79 | 0 |
| 1729182600 | 2532.87 | 33.48 | 1.34 | 2511.15 | 2541.06 | 2511.15 | 0 |
| 1729096200 | 2499.39 | 0 | 0.00 | 2499.39 | 2499.39 | 2499.39 | 0 |
| 1729009800 | 2499.39 | -8.72 | -0.35 | 2509.88 | 2520.92 | 2496.73 | 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
