Premium
Euronext AI World GR (EAIWG)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 435.29 | 2.45812674354 | 17708.2 | 18278.82 | 17707.28 | 0 | 0 | IX |
| 4 | 930.87 | 5.40806687186 | 17212.62 | 18278.82 | 16669.98 | 0 | 0 | IX |
| 12 | 1908.74 | 11.7571259182 | 16234.75 | 18278.82 | 16225.66 | 0 | 0 | IX |
| 26 | 3763.98 | 26.1759962613 | 14379.51 | 18278.82 | 13919.04 | 0 | 0 | IX |
| 52 | 4876.81 | 36.7598374273 | 13266.68 | 18278.82 | 12857.02 | 0 | 0 | IX |
| 156 | 8170.3 | 81.9226345833 | 9973.19 | 18278.82 | 9863.13 | 0 | 0 | IX |
| 260 | 8170.3 | 81.9226345833 | 9973.19 | 18278.82 | 9863.13 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 18214.65 | 24.09 | 0.13 | 18241.91 | 18278.82 | 18128.49 | 0 |
| 1739899800 | 18190.56 | 134.16 | 0.74 | 18093.99 | 18230.86 | 18080.92 | 0 |
| 1739813400 | 18056.4 | 187.9 | 1.05 | 17983.4 | 18067.02 | 17983.4 | 0 |
| 1739554200 | 17868.5 | 13.85 | 0.08 | 17918.86 | 17940.11 | 17858.98 | 0 |
| 1739467800 | 17854.65 | 194.73 | 1.10 | 17708.2 | 17896.76 | 17707.28 | 0 |
| 1739381400 | 17659.92 | -84.23 | -0.47 | 17715.02 | 17756.94 | 17622.81 | 0 |
| 1739295000 | 17744.15 | -91.11 | -0.51 | 17868.99 | 17884.18 | 17699.79 | 0 |
| 1739208600 | 17835.26 | 128.8 | 0.73 | 17661.06 | 17861.81 | 17639.78 | 0 |
| 1738949400 | 17706.46 | 90.13 | 0.51 | 17664.36 | 17780.95 | 17639.17 | 0 |
| 1738863000 | 17616.33 | 206.73 | 1.19 | 17508.06 | 17666.65 | 17508.06 | 0 |
| 1738776600 | 17409.6 | 76.72 | 0.44 | 17359.9 | 17418.12 | 17279.77 | 0 |
| 1738690200 | 17332.88 | 152.4 | 0.89 | 17181.54 | 17398.67 | 17134.38 | 0 |
| 1738603800 | 17180.48 | -173.61 | -1.00 | 17341.05 | 17341.05 | 17031.16 | 0 |
| 1738344600 | 17354.09 | 266.37 | 1.56 | 17220.17 | 17417.18 | 17220.17 | 0 |
| 1738258200 | 17087.72 | 106.1 | 0.62 | 16974.17 | 17158.93 | 16953.16 | 0 |
| 1738171800 | 16981.62 | 95.09 | 0.56 | 16989.36 | 17067.84 | 16934.69 | 0 |
| 1738085400 | 16886.53 | 146.55 | 0.88 | 16715.66 | 16894.57 | 16669.98 | 0 |
| 1737999000 | 16739.98 | -394.3 | -2.30 | 17104.17 | 17104.17 | 16688.79 | 0 |
| 1737739800 | 17134.28 | -52.65 | -0.31 | 17222.64 | 17231.23 | 17119.61 | 0 |
| 1737653400 | 17186.93 | 7.25 | 0.04 | 17212.62 | 17217.17 | 17144.35 | 0 |
| 1737567000 | 17179.68 | 250.64 | 1.48 | 17010.48 | 17188.06 | 16995.64 | 0 |
| 1737480600 | 16929.04 | 72.6 | 0.43 | 16855.28 | 16946.65 | 16851.02 | 0 |
| 1737394200 | 16856.44 | -67.79 | -0.40 | 16912.88 | 16929.45 | 16804.62 | 0 |
| 1737135000 | 16924.23 | 111.87 | 0.67 | 16772.11 | 16933.83 | 16762.65 | 0 |
| 1737048600 | 16812.36 | 116.41 | 0.70 | 16722.169 | 16827.93 | 16722.169 | 0 |
| 1736962200 | 16695.95 | 288.7 | 1.76 | 16436.99 | 16714.36 | 16426.49 | 0 |
| 1736875800 | 16407.25 | -76.39 | -0.46 | 16436.599 | 16556.99 | 16391.82 | 0 |
| 1736789400 | 16483.64 | -78.77 | -0.48 | 16607.81 | 16616.189 | 16417.98 | 0 |
| 1736530200 | 16562.41 | -153.23 | -0.92 | 16681.27 | 16766.52 | 16513.259 | 0 |
| 1736443800 | 16715.64 | 95.93 | 0.58 | 16713.009 | 16722.83 | 16680.58 | 0 |
| 1736357400 | 16619.71 | -89.54 | -0.54 | 16683.91 | 16752.849 | 16610.73 | 0 |
| 1736271000 | 16709.25 | -76.4 | -0.46 | 16774.689 | 16852.15 | 16649.419 | 0 |
| 1736184600 | 16785.65 | 66.62 | 0.40 | 16695.169 | 16839.51 | 16614.84 | 0 |
| 1735925400 | 16719.029 | 96.59 | 0.58 | 16621.47 | 16751.39 | 16579.939 | 0 |
| 1735839000 | 16622.439 | 70.3 | 0.42 | 16524.21 | 16719.72 | 16513.04 | 0 |
| 1735666200 | 16552.14 | -45.47 | -0.27 | 16545.63 | 16620.849 | 16527.029 | 0 |
| 1735579800 | 16597.61 | -44.95 | -0.27 | 16655.74 | 16701.279 | 16453.38 | 0 |
| 1735320600 | 16642.56 | -122.64 | -0.73 | 16843.42 | 16872.17 | 16608.279 | 0 |
| 1735061400 | 16765.2 | 138.29 | 0.83 | 16670.39 | 16772.24 | 16651.21 | 0 |
| 1734975000 | 16626.91 | 16.9 | 0.10 | 16593.279 | 16656.21 | 16549.15 | 0 |
| 1734715800 | 16610.009 | 128.69 | 0.78 | 16454.46 | 16612.43 | 16311.8 | 0 |
| 1734629400 | 16481.32 | -376.37 | -2.23 | 16506.21 | 16588.259 | 16427.99 | 0 |
| 1734543000 | 16857.69 | 25.7 | 0.15 | 16819.16 | 16884.96 | 16816.8 | 0 |
| 1734456600 | 16831.99 | -51.32 | -0.30 | 16928.91 | 16940.69 | 16796.55 | 0 |
| 1734370200 | 16883.31 | 101.91 | 0.61 | 16835.39 | 16909.43 | 16804.11 | 0 |
| 1734111000 | 16781.4 | -119.59 | -0.71 | 16884.4 | 16907.91 | 16768.3 | 0 |
| 1734024600 | 16900.99 | 11.92 | 0.07 | 16915.19 | 16980.07 | 16872.87 | 0 |
| 1733938200 | 16889.07 | 116.11 | 0.69 | 16746.39 | 16889.76 | 16697.9 | 0 |
| 1733851800 | 16772.96 | -55.37 | -0.33 | 16834.56 | 16866.82 | 16750.119 | 0 |
| 1733765400 | 16828.33 | -141.02 | -0.83 | 16965.65 | 16988.51 | 16759.099 | 0 |
| 1733506200 | 16969.35 | 55.78 | 0.33 | 16798.35 | 16976.17 | 16748.64 | 0 |
| 1733419800 | 16913.57 | 32.51 | 0.19 | 16921.99 | 16940.8 | 16839.22 | 0 |
| 1733333400 | 16881.06 | 236.68 | 1.42 | 16690.59 | 16895.8 | 16690.59 | 0 |
| 1733247000 | 16644.38 | 43.04 | 0.26 | 16621.07 | 16679.66 | 16582.619 | 0 |
| 1733160600 | 16601.34 | 242.39 | 1.48 | 16446.34 | 16626.7 | 16424.38 | 0 |
| 1732901400 | 16358.95 | 118.36 | 0.73 | 16235.09 | 16362.78 | 16227.22 | 0 |
| 1732815000 | 16240.59 | 90.39 | 0.56 | 16234.75 | 16271.3 | 16225.66 | 0 |
| 1732728600 | 16150.2 | -300.99 | -1.83 | 16442.29 | 16442.29 | 16134.01 | 0 |
| 1732642200 | 16451.189 | -24.62 | -0.15 | 16888.4 | 16888.4 | 16377.7 | 0 |
| 1732555800 | 16475.81 | -37.54 | -0.23 | 16484.11 | 16550.88 | 16399.23 | 0 |
| 1732296600 | 16513.349 | 169.57 | 1.04 | 16340.85 | 16521.58 | 16330.3 | 0 |
| 1732210200 | 16343.78 | 265.04 | 1.65 | 16118.2 | 16349.34 | 16115.66 | 0 |
| 1732123800 | 16078.74 | 20.84 | 0.13 | 16098.28 | 16155.27 | 16020.01 | 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
![Logo de Gifto [OLD] (GTOETH).](/common/images/company/COIN_GTOUSD.png){kind=small}
