Premium
EURONEXT CDP ENV EUROZ EW DEC4 TRN (EZEN4)
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 | 17.84 | 1.47399034966 | 1210.32 | 1229.24 | 1185.76 | 0 | 0 | IX |
| 4 | 36.51 | 3.06381907439 | 1191.65 | 1229.24 | 1178.71 | 0 | 0 | IX |
| 12 | -16.58 | -1.33200507737 | 1244.74 | 1255.97 | 1175.26 | 0 | 0 | IX |
| 26 | -22.21 | -1.77627422283 | 1250.37 | 1307.53 | 1155.1 | 0 | 0 | IX |
| 52 | 53.8 | 4.58121870636 | 1174.36 | 1307.53 | 1154.01 | 0 | 0 | IX |
| 156 | -49.53 | -3.87652717013 | 1277.69 | 1307.53 | 971.57 | 0 | 0 | IX |
| 260 | 219.65 | 21.7796551348 | 1008.51 | 1307.94 | 937.16 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1228.16 | 14.52 | 1.20 | 1213.59 | 1229.24 | 1213.59 | 0 |
| 1737048600 | 1213.64 | 10.97 | 0.91 | 1203.95 | 1214.09 | 1203.95 | 0 |
| 1736962200 | 1202.67 | 12.03 | 1.01 | 1190.67 | 1205.79 | 1190.67 | 0 |
| 1736875800 | 1190.64 | -0.64 | -0.05 | 1191.54 | 1200.29 | 1190.35 | 0 |
| 1736789400 | 1191.28 | -4.39 | -0.37 | 1195.22 | 1195.22 | 1185.76 | 0 |
| 1736530200 | 1195.67 | -14.55 | -1.20 | 1210.32 | 1210.38 | 1195.3699 | 0 |
| 1736443800 | 1210.22 | 7.16 | 0.60 | 1202.97 | 1211.6099 | 1198.01 | 0 |
| 1736357400 | 1203.06 | -7.26 | -0.60 | 1210.23 | 1210.57 | 1195.96 | 0 |
| 1736271000 | 1210.32 | 2.88 | 0.24 | 1207.35 | 1215.03 | 1202.16 | 0 |
| 1736184600 | 1207.44 | 10.45 | 0.87 | 1196.64 | 1211.06 | 1196.1 | 0 |
| 1735925400 | 1196.99 | -10.9 | -0.90 | 1207.99 | 1208.46 | 1195.24 | 0 |
| 1735839000 | 1207.89 | 5.65 | 0.47 | 1201.93 | 1207.89 | 1194.25 | 0 |
| 1735666200 | 1202.24 | 5.8 | 0.48 | 1196.18 | 1202.88 | 1194.67 | 0 |
| 1735579800 | 1196.44 | -5.06 | -0.42 | 1201.08 | 1202.27 | 1194.07 | 0 |
| 1735320600 | 1201.5 | 6.82 | 0.57 | 1194.05 | 1201.5 | 1190.23 | 0 |
| 1735061400 | 1194.68 | 3.35 | 0.28 | 1191.15 | 1196.09 | 1191.15 | 0 |
| 1734975000 | 1191.33 | 0.83 | 0.07 | 1189.97 | 1191.93 | 1183.97 | 0 |
| 1734715800 | 1190.5 | -1.42 | -0.12 | 1191.65 | 1192.08 | 1178.71 | 0 |
| 1734629400 | 1191.92 | -15.67 | -1.30 | 1207.32 | 1207.32 | 1189.13 | 0 |
| 1734543000 | 1207.59 | -2.89 | -0.24 | 1210.34 | 1211.83 | 1206.8599 | 0 |
| 1734456600 | 1210.48 | -5.19 | -0.43 | 1215.53 | 1215.53 | 1207.71 | 0 |
| 1734370200 | 1215.67 | -5.92 | -0.48 | 1221.24 | 1221.24 | 1212.1 | 0 |
| 1734111000 | 1221.59 | -2.66 | -0.22 | 1224.06 | 1227.04 | 1220.05 | 0 |
| 1734024600 | 1224.25 | 0.47 | 0.04 | 1224.34 | 1226.76 | 1222.34 | 0 |
| 1733938200 | 1223.78 | 2.89 | 0.24 | 1220.77 | 1226.3 | 1216.74 | 0 |
| 1733851800 | 1220.89 | -6.2 | -0.51 | 1226.93 | 1226.93 | 1220.89 | 0 |
| 1733765400 | 1227.09 | 2.01 | 0.16 | 1224.66 | 1232.67 | 1224.66 | 0 |
| 1733506200 | 1225.08 | 4.73 | 0.39 | 1220.21 | 1228.57 | 1220.21 | 0 |
| 1733419800 | 1220.35 | 9.96 | 0.82 | 1210.26 | 1220.85 | 1210.22 | 0 |
| 1733333400 | 1210.39 | 1.94 | 0.16 | 1208.28 | 1214.07 | 1207.8599 | 0 |
| 1733247000 | 1208.45 | 1.93 | 0.16 | 1206.41 | 1214.33 | 1205.64 | 0 |
| 1733160600 | 1206.52 | 5.05 | 0.42 | 1201.31 | 1209.93 | 1195.8699 | 0 |
| 1732901400 | 1201.47 | 3.55 | 0.30 | 1197.7 | 1201.99 | 1192.4 | 0 |
| 1732815000 | 1197.92 | 4.12 | 0.35 | 1193.55 | 1201.8 | 1193.55 | 0 |
| 1732728600 | 1193.8 | -2.4 | -0.20 | 1196.06 | 1196.06 | 1185.46 | 0 |
| 1732642200 | 1196.2 | -9.54 | -0.79 | 1205.65 | 1205.65 | 1193.77 | 0 |
| 1732555800 | 1205.74 | 8.66 | 0.72 | 1197.09 | 1207.47 | 1197.09 | 0 |
| 1732296600 | 1197.08 | 10.76 | 0.91 | 1186.29 | 1197.98 | 1181.95 | 0 |
| 1732210200 | 1186.32 | -0.43 | -0.04 | 1186.6099 | 1187.63 | 1175.26 | 0 |
| 1732123800 | 1186.75 | -2.97 | -0.25 | 1189.7 | 1197.1199 | 1185.38 | 0 |
| 1732037400 | 1189.72 | -7.55 | -0.63 | 1197.1099 | 1201.18 | 1177.68 | 0 |
| 1731951000 | 1197.27 | -3.35 | -0.28 | 1201.76 | 1202.33 | 1191.52 | 0 |
| 1731691800 | 1200.6199 | -0.35 | -0.03 | 1200.7 | 1206.09 | 1194.63 | 0 |
| 1731605400 | 1200.97 | -15.55 | -1.28 | 1185.08 | 1201.73 | 1184.13 | 0 |
| 1731519000 | 1216.52 | 0 | 0.00 | 1216.52 | 1216.52 | 1216.52 | 0 |
| 1731432600 | 1216.52 | 0 | 0.00 | 1216.52 | 1216.52 | 1216.52 | 0 |
| 1731346200 | 1216.52 | 9.06 | 0.75 | 1207.07 | 1221.51 | 1207.07 | 0 |
| 1731087000 | 1207.46 | -6.48 | -0.53 | 1213.7 | 1216.43 | 1204.27 | 0 |
| 1731000600 | 1213.94 | 11.15 | 0.93 | 1202.96 | 1219.3599 | 1202.96 | 0 |
| 1730914200 | 1202.79 | -19.75 | -1.62 | 1222.91 | 1235.2 | 1200.46 | 0 |
| 1730827800 | 1222.54 | 2.34 | 0.19 | 1220.71 | 1224.34 | 1217.58 | 0 |
| 1730741400 | 1220.2 | -6.79 | -0.55 | 1226.56 | 1229.75 | 1220.2 | 0 |
| 1730482200 | 1226.99 | 11.69 | 0.96 | 1215.21 | 1229.78 | 1214.76 | 0 |
| 1730395800 | 1215.3 | -9.64 | -0.79 | 1224.78 | 1224.78 | 1209.1 | 0 |
| 1730309400 | 1224.94 | -15.93 | -1.28 | 1241.05 | 1241.05 | 1221.07 | 0 |
| 1730223000 | 1240.8699 | -8.18 | -0.65 | 1248.92 | 1255.97 | 1240.4 | 0 |
| 1730136600 | 1249.05 | 3.96 | 0.32 | 1244.75 | 1254.24 | 1242.91 | 0 |
| 1729873800 | 1245.09 | 0.2 | 0.02 | 1244.74 | 1247.76 | 1240.84 | 0 |
| 1729787400 | 1244.89 | 0.9 | 0.07 | 1243.83 | 1255.16 | 1243.83 | 0 |
| 1729701000 | 1243.99 | -4.88 | -0.39 | 1248.63 | 1252.57 | 1242.15 | 0 |
| 1729614600 | 1248.8699 | -6.86 | -0.55 | 1255.91 | 1255.91 | 1242.57 | 0 |
| 1729528200 | 1255.73 | -14.98 | -1.18 | 1270.25 | 1270.51 | 1255.49 | 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
