
Euronext Developed Asia NR (DASN)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 34.41 | 1.00848167969 | 3412.06 | 3446.47 | 3409.36 | 0 | 0 | IX |
4 | 130.65 | 3.94020182036 | 3315.82 | 3446.47 | 3315.82 | 0 | 0 | IX |
12 | 165.68 | 5.05000320045 | 3280.79 | 3446.47 | 3259.14 | 0 | 0 | IX |
26 | 309.14 | 9.85360162941 | 3137.33 | 3446.47 | 3130.07 | 0 | 0 | IX |
52 | 340.93 | 10.9781229673 | 3105.54 | 3446.47 | 2763.16 | 0 | 0 | IX |
156 | 613.05 | 21.6363970043 | 2833.42 | 3446.47 | 2763.16 | 0 | 0 | IX |
260 | 613.05 | 21.6363970043 | 2833.42 | 3446.47 | 2763.16 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739813400 | 3446.47 | 37.11 | 1.09 | 3446.47 | 3446.47 | 3446.47 | 0 |
1739554200 | 3409.36 | -3.42 | -0.10 | 3409.36 | 3409.36 | 3409.36 | 0 |
1739467800 | 3412.78 | 0.72 | 0.02 | 3412.78 | 3412.78 | 3412.78 | 0 |
1739381400 | 3412.06 | 0 | 0.00 | 3412.06 | 3412.06 | 3412.06 | 0 |
1739295000 | 3412.06 | -31.38 | -0.91 | 3412.06 | 3412.06 | 3412.06 | 0 |
1739208600 | 3443.44 | 1.68 | 0.05 | 3443.44 | 3443.44 | 3443.44 | 0 |
1738949400 | 3441.76 | -0.59 | -0.02 | 3441.76 | 3441.76 | 3441.76 | 0 |
1738863000 | 3442.35 | 35.63 | 1.05 | 3442.35 | 3442.35 | 3442.35 | 0 |
1738776600 | 3406.72 | 39.34 | 1.17 | 3406.72 | 3406.72 | 3406.72 | 0 |
1738690200 | 3367.38 | 8.79 | 0.26 | 3367.38 | 3367.38 | 3367.38 | 0 |
1738603800 | 3358.59 | -54.34 | -1.59 | 3358.59 | 3358.59 | 3358.59 | 0 |
1738344600 | 3412.93 | 8.33 | 0.24 | 3412.93 | 3412.93 | 3412.93 | 0 |
1738258200 | 3404.6 | 17.66 | 0.52 | 3404.6 | 3404.6 | 3404.6 | 0 |
1738171800 | 3386.94 | 36.73 | 1.10 | 3386.94 | 3386.94 | 3386.94 | 0 |
1738085400 | 3350.21 | -5.43 | -0.16 | 3350.21 | 3350.21 | 3350.21 | 0 |
1737999000 | 3355.64 | 37.55 | 1.13 | 3355.64 | 3355.64 | 3355.64 | 0 |
1737739800 | 3318.09 | -25.09 | -0.75 | 3318.09 | 3318.09 | 3318.09 | 0 |
1737653400 | 3343.18 | 27.36 | 0.83 | 3343.18 | 3343.18 | 3343.18 | 0 |
1737567000 | 3315.82 | 7.18 | 0.22 | 3315.82 | 3315.82 | 3315.82 | 0 |
1737480600 | 3308.64 | 0 | 0.00 | 3308.64 | 3308.64 | 3308.64 | 0 |
1737394200 | 3308.64 | 15.32 | 0.47 | 3308.64 | 3308.64 | 3308.64 | 0 |
1737135000 | 3293.32 | -20.43 | -0.62 | 3293.32 | 3293.32 | 3293.32 | 0 |
1737048600 | 3313.75 | 19.98 | 0.61 | 3313.75 | 3313.75 | 3313.75 | 0 |
1736962200 | 3293.77 | 34.63 | 1.06 | 3293.77 | 3293.77 | 3293.77 | 0 |
1736875800 | 3259.14 | -69.09 | -2.08 | 3259.14 | 3259.14 | 3259.14 | 0 |
1736789400 | 3328.23 | 13.69 | 0.41 | 3328.23 | 3328.23 | 3328.23 | 0 |
1736530200 | 3314.54 | -6.82 | -0.21 | 3314.54 | 3314.54 | 3314.54 | 0 |
1736443800 | 3321.36 | -28.83 | -0.86 | 3321.36 | 3321.36 | 3321.36 | 0 |
1736357400 | 3350.19 | -5.15 | -0.15 | 3350.19 | 3350.19 | 3350.19 | 0 |
1736271000 | 3355.34 | 31.25 | 0.94 | 3355.34 | 3355.34 | 3355.34 | 0 |
1736184600 | 3324.09 | -65.23 | -1.92 | 3324.09 | 3324.09 | 3324.09 | 0 |
1735925400 | 3389.32 | -5.69 | -0.17 | 3389.32 | 3389.32 | 3389.32 | 0 |
1735839000 | 3395.01 | 21.89 | 0.65 | 3395.01 | 3395.01 | 3395.01 | 0 |
1735666200 | 3373.12 | 8.17 | 0.24 | 3373.12 | 3373.12 | 3373.12 | 0 |
1735579800 | 3364.95 | 0.98 | 0.03 | 3364.95 | 3364.95 | 3364.95 | 0 |
1735320600 | 3363.97 | 76.55 | 2.33 | 3363.97 | 3363.97 | 3363.97 | 0 |
1735061400 | 3287.42 | 0.92 | 0.03 | 3287.42 | 3287.42 | 3287.42 | 0 |
1734975000 | 3286.5 | 22.2 | 0.68 | 3286.5 | 3286.5 | 3286.5 | 0 |
1734715800 | 3264.3 | 3.62 | 0.11 | 3264.3 | 3264.3 | 3264.3 | 0 |
1734629400 | 3260.68 | -50.85 | -1.54 | 3260.68 | 3260.68 | 3260.68 | 0 |
1734543000 | 3311.53 | -8.62 | -0.26 | 3311.53 | 3311.53 | 3311.53 | 0 |
1734456600 | 3320.15 | 1.37 | 0.04 | 3320.15 | 3320.15 | 3320.15 | 0 |
1734370200 | 3318.78 | -29.28 | -0.87 | 3318.78 | 3318.78 | 3318.78 | 0 |
1734111000 | 3348.06 | -66.38 | -1.94 | 3348.06 | 3348.06 | 3348.06 | 0 |
1734024600 | 3414.44 | 37 | 1.10 | 3414.44 | 3414.44 | 3414.44 | 0 |
1733938200 | 3377.44 | 1.6 | 0.05 | 3377.44 | 3377.44 | 3377.44 | 0 |
1733851800 | 3375.84 | 15.36 | 0.46 | 3375.84 | 3375.84 | 3375.84 | 0 |
1733765400 | 3360.48 | -18.61 | -0.55 | 3360.48 | 3360.48 | 3360.48 | 0 |
1733506200 | 3379.09 | -6.64 | -0.20 | 3379.09 | 3379.09 | 3379.09 | 0 |
1733419800 | 3385.73 | -8.54 | -0.25 | 3385.73 | 3385.73 | 3385.73 | 0 |
1733333400 | 3394.27 | -41.76 | -1.22 | 3394.27 | 3394.27 | 3394.27 | 0 |
1733247000 | 3436.03 | 47.78 | 1.41 | 3436.03 | 3436.03 | 3436.03 | 0 |
1733160600 | 3388.25 | 74.7 | 2.25 | 3388.25 | 3388.25 | 3388.25 | 0 |
1732901400 | 3313.55 | 16.68 | 0.51 | 3313.55 | 3313.55 | 3313.55 | 0 |
1732815000 | 3296.87 | 19.11 | 0.58 | 3296.87 | 3296.87 | 3296.87 | 0 |
1732728600 | 3277.76 | -3.03 | -0.09 | 3277.76 | 3277.76 | 3277.76 | 0 |
1732642200 | 3280.79 | -13.34 | -0.40 | 3280.79 | 3280.79 | 3280.79 | 0 |
1732555800 | 3294.13 | 9.19 | 0.28 | 3294.13 | 3294.13 | 3294.13 | 0 |
1732296600 | 3284.94 | 31.96 | 0.98 | 3284.94 | 3284.94 | 3284.94 | 0 |
1732210200 | 3252.98 | 6.49 | 0.20 | 3252.98 | 3252.98 | 3252.98 | 0 |
1732123800 | 3246.4899 | -23.07 | -0.71 | 3246.4899 | 3246.4899 | 3246.4899 | 0 |
1732037400 | 3269.56 | 37.39 | 1.16 | 3269.56 | 3269.56 | 3269.56 | 0 |
1731951000 | 3232.17 | -35.2 | -1.08 | 3232.17 | 3232.17 | 3232.17 | 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