Premium
Euronext Developed Europe Total Market GR (DEUGT)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 79.65 | 2.15756012861 | 3691.67 | 3772.61 | 3691.67 | 0 | 0 | IX |
| 4 | 210.5 | 5.91155969692 | 3560.82 | 3772.61 | 3545.65 | 0 | 0 | IX |
| 12 | 310.24 | 8.96367607799 | 3461.08 | 3772.61 | 3378.5 | 0 | 0 | IX |
| 26 | 280.6 | 8.03845624971 | 3490.72 | 3772.61 | 3372.02 | 0 | 0 | IX |
| 52 | 280.6 | 8.03845624971 | 3490.72 | 3772.61 | 3372.02 | 0 | 0 | IX |
| 156 | 280.6 | 8.03845624971 | 3490.72 | 3772.61 | 3372.02 | 0 | 0 | IX |
| 260 | 280.6 | 8.03845624971 | 3490.72 | 3772.61 | 3372.02 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3757.92 | -5.98 | -0.16 | 3764.79 | 3772.61 | 3752.46 | 0 |
| 1739467800 | 3763.9 | 45.5 | 1.22 | 3725.58 | 3765.34 | 3725.58 | 0 |
| 1739381400 | 3718.4 | 0 | 0.00 | 3718.4 | 3718.4 | 3718.4 | 0 |
| 1739295000 | 3718.4 | 7.83 | 0.21 | 3706.44 | 3720.73 | 3704.51 | 0 |
| 1739208600 | 3710.57 | 21.77 | 0.59 | 3691.67 | 3714.53 | 3691.67 | 0 |
| 1738949400 | 3688.8 | -15.09 | -0.41 | 3701.75 | 3708.23 | 3684.47 | 0 |
| 1738863000 | 3703.89 | 42.41 | 1.16 | 3663.96 | 3707.91 | 3663.96 | 0 |
| 1738776600 | 3661.48 | 17.08 | 0.47 | 3643.32 | 3661.78 | 3637.27 | 0 |
| 1738690200 | 3644.4 | 8.08 | 0.22 | 3637.45 | 3646.78 | 3612.74 | 0 |
| 1738603800 | 3636.32 | -32.37 | -0.88 | 3664.87 | 3664.87 | 3607.75 | 0 |
| 1738344600 | 3668.69 | 5.03 | 0.14 | 3667.7 | 3685.4 | 3664.33 | 0 |
| 1738258200 | 3663.66 | 31.58 | 0.87 | 3633.46 | 3665.31 | 3633.46 | 0 |
| 1738171800 | 3632.08 | 17.79 | 0.49 | 3617.77 | 3641 | 3617.77 | 0 |
| 1738085400 | 3614.29 | 13.37 | 0.37 | 3603.97 | 3628.52 | 3603.97 | 0 |
| 1737999000 | 3600.92 | -3.23 | -0.09 | 3605.1 | 3607.46 | 3573.7 | 0 |
| 1737739800 | 3604.15 | -1.16 | -0.03 | 3605.79 | 3625.43 | 3545.65 | 0 |
| 1737653400 | 3605.31 | 14.79 | 0.41 | 3592.51 | 3606.58 | 3583.08 | 0 |
| 1737567000 | 3590.52 | 27.06 | 0.76 | 3580.93 | 3607.51 | 3580.93 | 0 |
| 1737480600 | 3563.46 | 0 | 0.00 | 3563.46 | 3563.46 | 3563.46 | 0 |
| 1737394200 | 3563.46 | 2.1 | 0.06 | 3560.82 | 3574.95 | 3554.98 | 0 |
| 1737135000 | 3561.36 | 23.76 | 0.67 | 3538.68 | 3567.01 | 3538.68 | 0 |
| 1737048600 | 3537.6 | 33.05 | 0.94 | 3506.82 | 3538.59 | 3506.82 | 0 |
| 1736962200 | 3504.55 | 47.88 | 1.39 | 3458.42 | 3509.44 | 3458.42 | 0 |
| 1736875800 | 3456.67 | -2.59 | -0.07 | 3462.86 | 3481.96 | 3455.49 | 0 |
| 1736789400 | 3459.26 | -19.09 | -0.55 | 3472.22 | 3472.22 | 3445.38 | 0 |
| 1736530200 | 3478.35 | -28.92 | -0.82 | 3507.53 | 3509.2 | 3476.67 | 0 |
| 1736443800 | 3507.27 | 14.19 | 0.41 | 3487.76 | 3510.04 | 3476.91 | 0 |
| 1736357400 | 3493.08 | -8.96 | -0.26 | 3504.62 | 3517.78 | 3475.46 | 0 |
| 1736271000 | 3502.04 | 9.11 | 0.26 | 3495.05 | 3509.28 | 3479.47 | 0 |
| 1736184600 | 3492.93 | 32.02 | 0.93 | 3460.66 | 3494.28 | 3460.66 | 0 |
| 1735925400 | 3460.91 | -16.87 | -0.49 | 3476.99 | 3478.89 | 3454.97 | 0 |
| 1735839000 | 3477.78 | 21.94 | 0.63 | 3457 | 3479.98 | 3446 | 0 |
| 1735666200 | 3455.84 | 18.77 | 0.55 | 3437.63 | 3456.42 | 3433.35 | 0 |
| 1735579800 | 3437.07 | -15.16 | -0.44 | 3449.71 | 3449.83 | 3427.76 | 0 |
| 1735320600 | 3452.23 | 23.18 | 0.68 | 3426.91 | 3452.23 | 3423.28 | 0 |
| 1735061400 | 3429.05 | 6.08 | 0.18 | 3424.34 | 3433.56 | 3424.34 | 0 |
| 1734975000 | 3422.97 | 4.83 | 0.14 | 3420.39 | 3431.1 | 3410.43 | 0 |
| 1734715800 | 3418.14 | -28.58 | -0.83 | 3440.03 | 3440.03 | 3378.5 | 0 |
| 1734629400 | 3446.72 | -52.44 | -1.50 | 3490.87 | 3490.87 | 3438.61 | 0 |
| 1734543000 | 3499.16 | 5.5 | 0.16 | 3493.6 | 3505.23 | 3489.8 | 0 |
| 1734456600 | 3493.66 | -15.87 | -0.45 | 3502.27 | 3502.27 | 3486.56 | 0 |
| 1734370200 | 3509.53 | -4.41 | -0.13 | 3516.77 | 3516.77 | 3499.72 | 0 |
| 1734111000 | 3513.94 | -19.34 | -0.55 | 3527.08 | 3533.77 | 3508.43 | 0 |
| 1734024600 | 3533.28 | -5.16 | -0.15 | 3538.55 | 3543.69 | 3530.05 | 0 |
| 1733938200 | 3538.44 | 9.98 | 0.28 | 3525.24 | 3541.77 | 3518.49 | 0 |
| 1733851800 | 3528.46 | -17.52 | -0.49 | 3545.32 | 3545.32 | 3527.83 | 0 |
| 1733765400 | 3545.98 | 4.99 | 0.14 | 3543.19 | 3559.2 | 3538.99 | 0 |
| 1733506200 | 3540.99 | 6.54 | 0.19 | 3534.33 | 3548.24 | 3532.16 | 0 |
| 1733419800 | 3534.45 | 13.02 | 0.37 | 3522.11 | 3536.09 | 3520.03 | 0 |
| 1733333400 | 3521.43 | 14.24 | 0.41 | 3509.65 | 3529.86 | 3509.65 | 0 |
| 1733247000 | 3507.19 | 13.86 | 0.40 | 3494.14 | 3518.33 | 3494.14 | 0 |
| 1733160600 | 3493.33 | 21.99 | 0.63 | 3471.74 | 3499.28 | 3460.97 | 0 |
| 1732901400 | 3471.34 | 19.46 | 0.56 | 3451.33 | 3472.53 | 3443.72 | 0 |
| 1732815000 | 3451.88 | 16.6 | 0.48 | 3436.79 | 3462.86 | 3436.79 | 0 |
| 1732728600 | 3435.28 | -5.45 | -0.16 | 3442.53 | 3442.53 | 3421.03 | 0 |
| 1732642200 | 3440.73 | -20.78 | -0.60 | 3460.38 | 3460.38 | 3433.69 | 0 |
| 1732555800 | 3461.51 | 2.98 | 0.09 | 3461.08 | 3477.99 | 3453.33 | 0 |
| 1732296600 | 3458.53 | 40.27 | 1.18 | 3422.91 | 3463.44 | 3417.43 | 0 |
| 1732210200 | 3418.26 | 13.87 | 0.41 | 3403.78 | 3420.69 | 3383.48 | 0 |
| 1732123800 | 3404.39 | -1.69 | -0.05 | 3411.48 | 3429.59 | 3398.14 | 0 |
| 1732037400 | 3406.08 | -14.17 | -0.41 | 3425.15 | 3435.25 | 3372.02 | 0 |
| 1731951000 | 3420.25 | -0.73 | -0.02 | 3421.02 | 3427.41 | 3401.55 | 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
