Premium
Euronext AI World NR (EAIWN)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -605.33 | -3.78679872157 | 15985.27 | 16224.46 | 15137.46 | 0 | 0 | IX |
| 4 | -1233.89 | -7.42688470991 | 16613.83 | 17189.09 | 15137.46 | 0 | 0 | IX |
| 12 | -503.9 | -3.17240667244 | 15883.84 | 17189.09 | 15137.46 | 0 | 0 | IX |
| 26 | 2271.12 | 17.3251291878 | 13108.82 | 17189.09 | 13108.82 | 0 | 0 | IX |
| 52 | 2370.83 | 18.2243827595 | 13009.11 | 17189.09 | 12105.23 | 0 | 0 | IX |
| 156 | 5954.98 | 63.1830798221 | 9424.96 | 17189.09 | 9320.95 | 0 | 0 | IX |
| 260 | 5954.98 | 63.1830798221 | 9424.96 | 17189.09 | 9320.95 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 15197.05 | -337.28 | -2.17 | 15372.33 | 15372.92 | 15137.46 | 0 |
| 1741282200 | 15534.33 | -72.51 | -0.46 | 15772.35 | 15823.48 | 15508.48 | 0 |
| 1741195800 | 15606.84 | -65.37 | -0.42 | 15594.52 | 15689.63 | 15529.65 | 0 |
| 1741109400 | 15672.21 | -474.94 | -2.94 | 15910.6 | 15910.6 | 15546.43 | 0 |
| 1741023000 | 16147.15 | 228.09 | 1.43 | 16077.38 | 16224.46 | 16045.56 | 0 |
| 1740763800 | 15919.06 | -392.28 | -2.40 | 15985.27 | 15985.27 | 15776.57 | 0 |
| 1740677400 | 16311.34 | -15.05 | -0.09 | 16298.09 | 16428.98 | 16171.01 | 0 |
| 1740591000 | 16326.39 | 152.17 | 0.94 | 16162.89 | 16354.05 | 16136.41 | 0 |
| 1740504600 | 16174.22 | -317.22 | -1.92 | 16349.72 | 16361.64 | 16069.61 | 0 |
| 1740418200 | 16491.439 | -291.49 | -1.74 | 16583.73 | 16618.15 | 16346.08 | 0 |
| 1740159000 | 16782.93 | -31.11 | -0.19 | 16863.67 | 16924.34 | 16774.71 | 0 |
| 1740072600 | 16814.04 | -314.7 | -1.84 | 17049.16 | 17081.69 | 16774.48 | 0 |
| 1739986200 | 17128.74 | 22.01 | 0.13 | 17154.38 | 17189.09 | 17047.72 | 0 |
| 1739899800 | 17106.73 | 125.88 | 0.74 | 17015.91 | 17144.63 | 17003.62 | 0 |
| 1739813400 | 16980.85 | 176.71 | 1.05 | 16912.2 | 16990.85 | 16912.2 | 0 |
| 1739554200 | 16804.14 | 11.88 | 0.07 | 16851.51 | 16871.49 | 16795.19 | 0 |
| 1739467800 | 16792.26 | 183.14 | 1.10 | 16654.52 | 16831.86 | 16653.66 | 0 |
| 1739381400 | 16609.119 | -79.21 | -0.47 | 16660.93 | 16700.36 | 16574.21 | 0 |
| 1739295000 | 16688.33 | -85.69 | -0.51 | 16805.75 | 16820.03 | 16646.619 | 0 |
| 1739208600 | 16774.02 | 120.59 | 0.72 | 16610.18 | 16798.99 | 16590.169 | 0 |
| 1738949400 | 16653.43 | 84.77 | 0.51 | 16613.83 | 16723.49 | 16590.13 | 0 |
| 1738863000 | 16568.66 | 194.44 | 1.19 | 16466.83 | 16615.98 | 16466.83 | 0 |
| 1738776600 | 16374.22 | 72.16 | 0.44 | 16327.48 | 16382.23 | 16252.11 | 0 |
| 1738690200 | 16302.06 | 143.33 | 0.89 | 16159.72 | 16363.94 | 16115.37 | 0 |
| 1738603800 | 16158.73 | -163.63 | -1.00 | 16309.75 | 16309.75 | 16018.28 | 0 |
| 1738344600 | 16322.36 | 250.52 | 1.56 | 16196.41 | 16381.71 | 16196.41 | 0 |
| 1738258200 | 16071.84 | 99.8 | 0.62 | 15965.04 | 16138.81 | 15945.27 | 0 |
| 1738171800 | 15972.04 | 89.43 | 0.56 | 15979.32 | 16053.13 | 15927.9 | 0 |
| 1738085400 | 15882.61 | 137.84 | 0.88 | 15721.89 | 15890.17 | 15678.93 | 0 |
| 1737999000 | 15744.77 | -370.86 | -2.30 | 16087.31 | 16087.31 | 15696.62 | 0 |
| 1737739800 | 16115.63 | -49.51 | -0.31 | 16198.73 | 16206.82 | 16101.83 | 0 |
| 1737653400 | 16165.14 | 242.36 | 1.52 | 16189.31 | 16193.59 | 16125.09 | 0 |
| 1737567000 | 15922.78 | 0 | 0.00 | 15922.78 | 15922.78 | 15922.78 | 0 |
| 1737480600 | 15922.78 | 68.29 | 0.43 | 15853.4 | 15939.34 | 15849.39 | 0 |
| 1737394200 | 15854.49 | -63.76 | -0.40 | 15907.57 | 15923.16 | 15805.75 | 0 |
| 1737135000 | 15918.25 | 105.22 | 0.67 | 15775.17 | 15927.28 | 15766.27 | 0 |
| 1737048600 | 15813.03 | 109.49 | 0.70 | 15728.2 | 15827.67 | 15728.2 | 0 |
| 1736962200 | 15703.54 | 271.54 | 1.76 | 15459.98 | 15720.85 | 15450.1 | 0 |
| 1736875800 | 15432 | -71.86 | -0.46 | 15459.61 | 15572.84 | 15417.48 | 0 |
| 1736789400 | 15503.86 | -74.09 | -0.48 | 15620.65 | 15628.54 | 15442.11 | 0 |
| 1736530200 | 15577.95 | -144.33 | -0.92 | 15689.75 | 15769.93 | 15531.73 | 0 |
| 1736443800 | 15722.28 | 90.24 | 0.58 | 15719.8 | 15729.03 | 15689.29 | 0 |
| 1736357400 | 15632.04 | -84.22 | -0.54 | 15692.43 | 15757.27 | 15623.59 | 0 |
| 1736271000 | 15716.26 | -71.86 | -0.46 | 15777.81 | 15850.67 | 15659.99 | 0 |
| 1736184600 | 15788.12 | 62.67 | 0.40 | 15703.01 | 15838.78 | 15627.46 | 0 |
| 1735925400 | 15725.45 | 90.29 | 0.58 | 15633.69 | 15755.9 | 15594.62 | 0 |
| 1735839000 | 15635.16 | 66.13 | 0.42 | 15542.77 | 15726.67 | 15532.26 | 0 |
| 1735666200 | 15569.03 | -42.77 | -0.27 | 15562.92 | 15633.67 | 15545.42 | 0 |
| 1735579800 | 15611.8 | -42.35 | -0.27 | 15666.49 | 15709.32 | 15476.15 | 0 |
| 1735320600 | 15654.15 | -115.92 | -0.74 | 15843.09 | 15870.13 | 15621.91 | 0 |
| 1735061400 | 15770.07 | 130.08 | 0.83 | 15680.89 | 15776.69 | 15662.84 | 0 |
| 1734975000 | 15639.99 | 15.73 | 0.10 | 15608.36 | 15667.55 | 15566.84 | 0 |
| 1734715800 | 15624.26 | 120.64 | 0.78 | 15477.94 | 15626.54 | 15343.74 | 0 |
| 1734629400 | 15503.62 | -354.05 | -2.23 | 15527.04 | 15604.22 | 15453.46 | 0 |
| 1734543000 | 15857.67 | 24.12 | 0.15 | 15821.42 | 15883.32 | 15819.21 | 0 |
| 1734456600 | 15833.55 | -49.21 | -0.31 | 15924.73 | 15935.81 | 15800.21 | 0 |
| 1734370200 | 15882.76 | 95.82 | 0.61 | 15837.67 | 15907.33 | 15808.25 | 0 |
| 1734111000 | 15786.94 | -112.82 | -0.71 | 15883.84 | 15905.96 | 15774.62 | 0 |
| 1734024600 | 15899.76 | 11.22 | 0.07 | 15913.11 | 15974.15 | 15873.3 | 0 |
| 1733938200 | 15888.54 | 108.74 | 0.69 | 15754.31 | 15889.19 | 15708.69 | 0 |
| 1733851800 | 15779.8 | -52.09 | -0.33 | 15837.75 | 15868.1 | 15758.31 | 0 |
| 1733765400 | 15831.89 | -132.75 | -0.83 | 15961.07 | 15982.59 | 15766.75 | 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
