
Euronext Core Europe 30 EW Decrement 5 percent GR (COR3D)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 35.24 | 2.26271654403 | 1557.42 | 1601.12 | 1551.87 | 0 | 0 | IX |
4 | 110.18 | 7.43214073714 | 1482.48 | 1601.12 | 1482.48 | 0 | 0 | IX |
12 | 184.92 | 13.1359483996 | 1407.74 | 1601.12 | 1400.38 | 0 | 0 | IX |
26 | 194.06 | 13.8753038753 | 1398.6 | 1601.12 | 1387.46 | 0 | 0 | IX |
52 | 221.78 | 16.1779295051 | 1370.88 | 1601.12 | 1346.98 | 0 | 0 | IX |
156 | 282.82 | 21.5919501619 | 1309.84 | 1601.12 | 1033.97 | 0 | 0 | IX |
260 | 362.3 | 29.4466660165 | 1230.36 | 1601.12 | 727.71 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739554200 | 1592.66 | -2.19 | -0.14 | 1595.93 | 1601.1199 | 1590.22 | 0 |
1739467800 | 1594.85 | 24.91 | 1.59 | 1575.9 | 1595.3 | 1575.9 | 0 |
1739381400 | 1569.94 | 0 | 0.00 | 1569.94 | 1569.94 | 1569.94 | 0 |
1739295000 | 1569.94 | 7.39 | 0.47 | 1562.33 | 1571.6 | 1562 | 0 |
1739208600 | 1562.55 | 7.55 | 0.49 | 1554.46 | 1564.89 | 1554.46 | 0 |
1738949400 | 1555 | -2.63 | -0.17 | 1557.42 | 1561.7 | 1551.8699 | 0 |
1738863000 | 1557.63 | 21.8 | 1.42 | 1535.6199 | 1560.07 | 1535.6199 | 0 |
1738776600 | 1535.83 | 0.83 | 0.05 | 1534.79 | 1535.83 | 1527.51 | 0 |
1738690200 | 1535 | 11.59 | 0.76 | 1523.2 | 1535.56 | 1518.79 | 0 |
1738603800 | 1523.41 | -16.5 | -1.07 | 1539.28 | 1539.28 | 1511.34 | 0 |
1738344600 | 1539.91 | 1.65 | 0.11 | 1538.05 | 1546.78 | 1536.1 | 0 |
1738258200 | 1538.26 | 13.21 | 0.87 | 1524.84 | 1539.23 | 1524.84 | 0 |
1738171800 | 1525.05 | 4.18 | 0.27 | 1520.66 | 1528.53 | 1516.91 | 0 |
1738085400 | 1520.8699 | 3.95 | 0.26 | 1516.71 | 1528.16 | 1515.44 | 0 |
1737999000 | 1516.92 | -2.28 | -0.15 | 1518.57 | 1520.55 | 1502.1 | 0 |
1737739800 | 1519.2 | -1.32 | -0.09 | 1520.31 | 1530.3599 | 1516.94 | 0 |
1737653400 | 1520.52 | 5.86 | 0.39 | 1514.45 | 1521.69 | 1512.07 | 0 |
1737567000 | 1514.66 | 13.38 | 0.89 | 1504.02 | 1520.46 | 1503.8 | 0 |
1737480600 | 1501.28 | 0 | 0.00 | 1501.28 | 1501.28 | 1501.28 | 0 |
1737394200 | 1501.28 | 4.61 | 0.31 | 1496.06 | 1507.75 | 1496.06 | 0 |
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 |
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