Premium
Euronext Core Europe 30 EW Decrement 5 percent GR (COR3D)
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 | 35.96 | 2.46181651389 | 1460.71 | 1500.24 | 1434.32 | 0 | 0 | IX |
| 4 | 58.07 | 4.03656332546 | 1438.6 | 1500.24 | 1416.57 | 0 | 0 | IX |
| 12 | 32.17 | 2.19665414817 | 1464.5 | 1500.24 | 1387.46 | 0 | 0 | IX |
| 26 | 46.47 | 3.20438560199 | 1450.2 | 1500.24 | 1346.98 | 0 | 0 | IX |
| 52 | 158.85 | 11.8737946809 | 1337.82 | 1515.33 | 1318.93 | 0 | 0 | IX |
| 156 | 158.66 | 11.8579083863 | 1338.01 | 1515.33 | 1033.97 | 0 | 0 | IX |
| 260 | 274.63 | 22.4730778043 | 1222.04 | 1515.33 | 727.71 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1496.67 | 13.99 | 0.94 | 1482.48 | 1500.24 | 1482.48 | 0 |
| 1737048600 | 1482.68 | 19.29 | 1.32 | 1463.19 | 1482.8699 | 1463.19 | 0 |
| 1736962200 | 1463.39 | 13.09 | 0.90 | 1450.1 | 1468.58 | 1450.1 | 0 |
| 1736875800 | 1450.3 | 4.4 | 0.30 | 1445.7 | 1459.75 | 1445.7 | 0 |
| 1736789400 | 1445.9 | -2.98 | -0.21 | 1448.29 | 1448.29 | 1434.32 | 0 |
| 1736530200 | 1448.88 | -12.03 | -0.82 | 1460.71 | 1464.79 | 1447.07 | 0 |
| 1736443800 | 1460.91 | 5.34 | 0.37 | 1455.3699 | 1462.74 | 1449.39 | 0 |
| 1736357400 | 1455.57 | -6.53 | -0.45 | 1462.43 | 1465.6 | 1446.77 | 0 |
| 1736271000 | 1462.1 | 7.99 | 0.55 | 1453.91 | 1466.49 | 1447.66 | 0 |
| 1736184600 | 1454.1099 | 21.63 | 1.51 | 1431.89 | 1456.15 | 1431.89 | 0 |
| 1735925400 | 1432.48 | -14.11 | -0.98 | 1446.39 | 1446.39 | 1429.6199 | 0 |
| 1735839000 | 1446.59 | 6.97 | 0.48 | 1439.97 | 1446.59 | 1427.43 | 0 |
| 1735666200 | 1439.6199 | 8.56 | 0.60 | 1430.8599 | 1439.8 | 1428.16 | 0 |
| 1735579800 | 1431.06 | -10.17 | -0.71 | 1440.63 | 1441.63 | 1429.16 | 0 |
| 1735320600 | 1441.23 | 11.46 | 0.80 | 1429.18 | 1441.23 | 1426.1099 | 0 |
| 1735061400 | 1429.77 | 1.14 | 0.08 | 1428.44 | 1434.23 | 1428.44 | 0 |
| 1734975000 | 1428.63 | -2.55 | -0.18 | 1430.59 | 1431.08 | 1421.49 | 0 |
| 1734715800 | 1431.18 | -7.61 | -0.53 | 1438.6 | 1438.6 | 1416.57 | 0 |
| 1734629400 | 1438.79 | -20.78 | -1.42 | 1459.3699 | 1459.3699 | 1436.28 | 0 |
| 1734543000 | 1459.57 | 1.61 | 0.11 | 1457.76 | 1463.29 | 1456.97 | 0 |
| 1734456600 | 1457.96 | 0.11 | 0.01 | 1457.65 | 1463.18 | 1451.66 | 0 |
| 1734370200 | 1457.85 | -7.8 | -0.53 | 1465.05 | 1465.05 | 1456.46 | 0 |
| 1734111000 | 1465.65 | 0.76 | 0.05 | 1464.69 | 1474.08 | 1461.88 | 0 |
| 1734024600 | 1464.89 | 0.07 | 0.00 | 1464.6199 | 1469.5 | 1463.05 | 0 |
| 1733938200 | 1464.82 | 4.63 | 0.32 | 1459.99 | 1468.02 | 1457.59 | 0 |
| 1733851800 | 1460.19 | -10.9 | -0.74 | 1470.89 | 1470.89 | 1459.56 | 0 |
| 1733765400 | 1471.09 | 6.33 | 0.43 | 1464.16 | 1475.39 | 1464.16 | 0 |
| 1733506200 | 1464.76 | 6.83 | 0.47 | 1457.73 | 1468.14 | 1455.74 | 0 |
| 1733419800 | 1457.93 | 4.84 | 0.33 | 1452.89 | 1459.41 | 1449.72 | 0 |
| 1733333400 | 1453.09 | 9.99 | 0.69 | 1442.9 | 1455.55 | 1442.9 | 0 |
| 1733247000 | 1443.1 | 4.27 | 0.30 | 1438.63 | 1451.39 | 1437.04 | 0 |
| 1733160600 | 1438.83 | 13.54 | 0.95 | 1425.13 | 1442.19 | 1416.1 | 0 |
| 1732901400 | 1425.29 | 12.36 | 0.87 | 1412.73 | 1426.69 | 1407.85 | 0 |
| 1732815000 | 1412.93 | 4.81 | 0.34 | 1407.92 | 1418.69 | 1407.92 | 0 |
| 1732728600 | 1408.1199 | -7.05 | -0.50 | 1414.98 | 1414.98 | 1401.59 | 0 |
| 1732642200 | 1415.17 | -7.47 | -0.53 | 1422.44 | 1423.24 | 1409.46 | 0 |
| 1732555800 | 1422.64 | 2.71 | 0.19 | 1419.34 | 1430.7 | 1418.88 | 0 |
| 1732296600 | 1419.93 | 11.99 | 0.85 | 1407.74 | 1422.69 | 1400.38 | 0 |
| 1732210200 | 1407.94 | 8.62 | 0.62 | 1399.13 | 1408.76 | 1389.21 | 0 |
| 1732123800 | 1399.32 | -6.1 | -0.43 | 1405.23 | 1414.03 | 1396.13 | 0 |
| 1732037400 | 1405.42 | -9.28 | -0.66 | 1414.5 | 1417.8699 | 1387.46 | 0 |
| 1731951000 | 1414.7 | 1.18 | 0.08 | 1412.94 | 1418.1 | 1405.83 | 0 |
| 1731691800 | 1413.52 | -8.93 | -0.63 | 1422.26 | 1422.78 | 1409.01 | 0 |
| 1731605400 | 1422.45 | 18.21 | 1.30 | 1401.32 | 1423.52 | 1401.32 | 0 |
| 1731519000 | 1404.24 | 0 | 0.00 | 1404.24 | 1404.24 | 1404.24 | 0 |
| 1731432600 | 1404.24 | -31.86 | -2.22 | 1435.9 | 1435.9 | 1403.5 | 0 |
| 1731346200 | 1436.1 | 14.65 | 1.03 | 1420.8599 | 1443.17 | 1420.8599 | 0 |
| 1731087000 | 1421.45 | -17.66 | -1.23 | 1438.91 | 1442 | 1420.14 | 0 |
| 1731000600 | 1439.1099 | 11.52 | 0.81 | 1427.75 | 1444.55 | 1425.51 | 0 |
| 1730914200 | 1427.59 | -15.58 | -1.08 | 1442.97 | 1469.85 | 1423.17 | 0 |
| 1730827800 | 1443.17 | 7.11 | 0.50 | 1435.8599 | 1444.64 | 1433.34 | 0 |
| 1730741400 | 1436.06 | -7.57 | -0.52 | 1443.03 | 1448.7 | 1436.06 | 0 |
| 1730482200 | 1443.63 | 11.86 | 0.83 | 1431.57 | 1447.8599 | 1431.57 | 0 |
| 1730395800 | 1431.77 | -17.44 | -1.20 | 1449.15 | 1449.15 | 1425.51 | 0 |
| 1730309400 | 1449.21 | -19.22 | -1.31 | 1468.23 | 1468.23 | 1442.71 | 0 |
| 1730223000 | 1468.43 | -5.49 | -0.37 | 1473.82 | 1482.93 | 1467.47 | 0 |
| 1730136600 | 1473.92 | 8.43 | 0.58 | 1464.89 | 1477.16 | 1462.45 | 0 |
| 1729873800 | 1465.49 | 0.78 | 0.05 | 1464.5 | 1468.07 | 1456.39 | 0 |
| 1729787400 | 1464.71 | 5.73 | 0.39 | 1458.78 | 1476.22 | 1458.78 | 0 |
| 1729701000 | 1458.98 | -6.29 | -0.43 | 1465.07 | 1469.26 | 1456.63 | 0 |
| 1729614600 | 1465.27 | -3.05 | -0.21 | 1468.1199 | 1472.22 | 1456.98 | 0 |
| 1729528200 | 1468.32 | -14.73 | -0.99 | 1482.44 | 1482.44 | 1467.31 | 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
