Premium
Euronext Core Europe PAB 50 NR (CPABN)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -178.8 | -4.57569863855 | 3907.6 | 3913.49 | 3564.66 | 0 | 0 | IX |
| 4 | -337.17 | -8.29248617181 | 4065.97 | 4065.97 | 3564.66 | 0 | 0 | IX |
| 12 | -95.45 | -2.49591423155 | 3824.25 | 4183.92 | 3564.66 | 0 | 0 | IX |
| 26 | -73.68 | -1.93768277545 | 3802.48 | 4183.92 | 3542.99 | 0 | 0 | IX |
| 52 | -66.27 | -1.74621284983 | 3795.07 | 4183.92 | 3542.99 | 0 | 0 | IX |
| 156 | 714.82 | 23.7168129848 | 3013.98 | 4183.92 | 2503.99 | 0 | 0 | IX |
| 260 | 657.65 | 21.4138026472 | 3071.15 | 4183.92 | 2503.99 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743784200 | 3602.48 | -127.4 | -3.42 | 3728.8 | 3728.8 | 3564.66 | 0 |
| 1743697800 | 3729.88 | -127.99 | -3.32 | 3851.68 | 3851.68 | 3722.82 | 0 |
| 1743611400 | 3857.87 | -13.69 | -0.35 | 3867.95 | 3867.95 | 3827.18 | 0 |
| 1743525000 | 3871.56 | 46.97 | 1.23 | 3828.14 | 3877.67 | 3828.14 | 0 |
| 1743438600 | 3824.59 | -60.51 | -1.56 | 3881.65 | 3881.65 | 3807.26 | 0 |
| 1743183000 | 3885.1 | -23.05 | -0.59 | 3907.6 | 3913.49 | 3871.89 | 0 |
| 1743096600 | 3908.15 | -22.27 | -0.57 | 3923.03 | 3923.03 | 3885.84 | 0 |
| 1743010200 | 3930.42 | -60.09 | -1.51 | 3989.51 | 3995.94 | 3927.48 | 0 |
| 1742923800 | 3990.51 | 24.25 | 0.61 | 3966.69 | 4012.04 | 3966.69 | 0 |
| 1742837400 | 3966.26 | -3.48 | -0.09 | 3980.26 | 4004.61 | 3954.15 | 0 |
| 1742578200 | 3969.74 | -17.49 | -0.44 | 3987.26 | 3987.26 | 3942 | 0 |
| 1742491800 | 3987.23 | -25.84 | -0.64 | 4008.4 | 4022.51 | 3978.34 | 0 |
| 1742405400 | 4013.07 | 19.56 | 0.49 | 3993.42 | 4021.43 | 3977.34 | 0 |
| 1742319000 | 3993.51 | 8.29 | 0.21 | 3987.17 | 4019.83 | 3983.63 | 0 |
| 1742232600 | 3985.22 | 26.3 | 0.66 | 3958.7 | 3988.46 | 3945.57 | 0 |
| 1741973400 | 3958.92 | 45.65 | 1.17 | 3914.62 | 3967.22 | 3908.59 | 0 |
| 1741887000 | 3913.27 | -27.76 | -0.70 | 3938.05 | 3959.76 | 3903.97 | 0 |
| 1741800600 | 3941.03 | 26.49 | 0.68 | 3919.18 | 3982.32 | 3913.1 | 0 |
| 1741714200 | 3914.54 | -62.4 | -1.57 | 3978.34 | 3997.42 | 3902.74 | 0 |
| 1741627800 | 3976.94 | -56.84 | -1.41 | 4036.97 | 4052.09 | 3965.41 | 0 |
| 1741368600 | 4033.78 | -34.68 | -0.85 | 4065.97 | 4065.97 | 4010.22 | 0 |
| 1741282200 | 4068.46 | 0.38 | 0.01 | 4069.97 | 4097.77 | 4022.06 | 0 |
| 1741195800 | 4068.08 | 29.36 | 0.73 | 4040.06 | 4107.88 | 4040.06 | 0 |
| 1741109400 | 4038.72 | -88.73 | -2.15 | 4126.42 | 4126.42 | 4031.99 | 0 |
| 1741023000 | 4127.45 | 47.96 | 1.18 | 4078.42 | 4144.37 | 4058.15 | 0 |
| 1740763800 | 4079.49 | -16.72 | -0.41 | 4092.48 | 4092.48 | 4038.74 | 0 |
| 1740677400 | 4096.21 | -36.26 | -0.88 | 4127.78 | 4127.78 | 4074.74 | 0 |
| 1740591000 | 4132.47 | 45.39 | 1.11 | 4088.6 | 4140.37 | 4088.6 | 0 |
| 1740504600 | 4087.08 | -23.02 | -0.56 | 4106.13 | 4107.36 | 4077.51 | 0 |
| 1740418200 | 4110.1 | -13.55 | -0.33 | 4123.51 | 4129.8 | 4086.18 | 0 |
| 1740159000 | 4123.65 | 18.03 | 0.44 | 4109.15 | 4133.91 | 4107.1 | 0 |
| 1740072600 | 4105.62 | -2.29 | -0.06 | 4102.79 | 4130.13 | 4100.99 | 0 |
| 1739986200 | 4107.91 | -42.17 | -1.02 | 4149.56 | 4150.4799 | 4097.77 | 0 |
| 1739899800 | 4150.08 | -8.65 | -0.21 | 4161.04 | 4167.72 | 4133.34 | 0 |
| 1739813400 | 4158.7299 | 3.17 | 0.08 | 4155.31 | 4162.05 | 4138.06 | 0 |
| 1739554200 | 4155.56 | -11.33 | -0.27 | 4172.09 | 4183.92 | 4149.04 | 0 |
| 1739467800 | 4166.89 | 79.17 | 1.94 | 4091.81 | 4167.7299 | 4091.81 | 0 |
| 1739381400 | 4087.72 | 13.01 | 0.32 | 4077.8 | 4098.95 | 4054.6 | 0 |
| 1739295000 | 4074.71 | 24.7 | 0.61 | 4050.1 | 4078.51 | 4050.1 | 0 |
| 1739208600 | 4050.01 | 29.47 | 0.73 | 4023.84 | 4055.25 | 4023.84 | 0 |
| 1738949400 | 4020.54 | -34.26 | -0.84 | 4053.13 | 4053.13 | 4014.42 | 0 |
| 1738863000 | 4054.8 | 53.49 | 1.34 | 4002.64 | 4059.7 | 4002.64 | 0 |
| 1738776600 | 4001.31 | 1.04 | 0.03 | 3999.68 | 4001.31 | 3974.17 | 0 |
| 1738690200 | 4000.27 | 20.26 | 0.51 | 3981.08 | 4005.57 | 3963.01 | 0 |
| 1738603800 | 3980.01 | -46.67 | -1.16 | 4019.15 | 4019.15 | 3945.36 | 0 |
| 1738344600 | 4026.68 | 8.63 | 0.21 | 4024.2 | 4050.06 | 4018.09 | 0 |
| 1738258200 | 4018.05 | 42.12 | 1.06 | 3977.17 | 4022.13 | 3977.17 | 0 |
| 1738171800 | 3975.93 | 21.03 | 0.53 | 3955.16 | 3998.43 | 3936.64 | 0 |
| 1738085400 | 3954.9 | 7.93 | 0.20 | 3947.49 | 3976.87 | 3945.38 | 0 |
| 1737999000 | 3946.97 | -24.1 | -0.61 | 3970.58 | 3976.12 | 3890.62 | 0 |
| 1737739800 | 3971.07 | 31.68 | 0.80 | 3974 | 4008.22 | 3963.48 | 0 |
| 1737653400 | 3939.39 | 0 | 0.00 | 3939.39 | 3939.39 | 3939.39 | 0 |
| 1737567000 | 3939.39 | 0 | 0.00 | 3939.39 | 3939.39 | 3939.39 | 0 |
| 1737480600 | 3939.39 | 5.75 | 0.15 | 3933.28 | 3946.71 | 3928.85 | 0 |
| 1737394200 | 3933.64 | 13.72 | 0.35 | 3919.97 | 3944.55 | 3911.56 | 0 |
| 1737135000 | 3919.92 | 20.24 | 0.52 | 3901.11 | 3933.15 | 3901.11 | 0 |
| 1737048600 | 3899.68 | 86.54 | 2.27 | 3820.31 | 3899.68 | 3820.31 | 0 |
| 1736962200 | 3813.14 | 36.04 | 0.95 | 3777.1 | 3830.99 | 3774.79 | 0 |
| 1736875800 | 3777.1 | 8.85 | 0.23 | 3771.92 | 3811.26 | 3771.86 | 0 |
| 1736789400 | 3768.25 | -24.69 | -0.65 | 3782.27 | 3782.27 | 3738.84 | 0 |
| 1736530200 | 3792.94 | -31.22 | -0.82 | 3824.25 | 3834.73 | 3788.02 | 0 |
| 1736443800 | 3824.16 | 19.52 | 0.51 | 3802.73 | 3826.27 | 3781.91 | 0 |
| 1736357400 | 3804.64 | -22.31 | -0.58 | 3828.17 | 3840.33 | 3782.56 | 0 |
| 1736271000 | 3826.95 | 19.6 | 0.51 | 3806.05 | 3843.18 | 3803.32 | 0 |
| 1736184600 | 3807.35 | 98.21 | 2.65 | 3713.91 | 3807.35 | 3713.91 | 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
