Premium
Euronext Developed Europe NR (DEUN)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 48.64 | 1.54734940066 | 3143.44 | 3197.9 | 3088.04 | 0 | 0 | IX |
| 4 | 113.08 | 3.67262098084 | 3079 | 3197.9 | 3020.97 | 0 | 0 | IX |
| 12 | 44.22 | 1.40476387133 | 3147.86 | 3197.9 | 3013.56 | 0 | 0 | IX |
| 26 | 60.94 | 1.94625599622 | 3131.14 | 3207.12 | 2905.45 | 0 | 0 | IX |
| 52 | 400.92 | 14.3639203772 | 2791.16 | 3207.12 | 2753.05 | 0 | 0 | IX |
| 156 | 483.81 | 17.8641715929 | 2708.27 | 3207.12 | 2689.19 | 0 | 0 | IX |
| 260 | 483.81 | 17.8641715929 | 2708.27 | 3207.12 | 2689.19 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 3192.08 | 21.18 | 0.67 | 3172.1 | 3197.9 | 3172.1 | 0 |
| 1737048600 | 3170.9 | 31.5 | 1.00 | 3141.54 | 3171.78 | 3141.54 | 0 |
| 1736962200 | 3139.4 | 40.71 | 1.31 | 3099.73 | 3144.4 | 3099.73 | 0 |
| 1736875800 | 3098.69 | -2.64 | -0.09 | 3104.61 | 3121.23 | 3097.15 | 0 |
| 1736789400 | 3101.33 | -16.4 | -0.53 | 3111.91 | 3111.91 | 3088.04 | 0 |
| 1736530200 | 3117.73 | -25.55 | -0.81 | 3143.44 | 3144.94 | 3115.95 | 0 |
| 1736443800 | 3143.28 | 14.06 | 0.45 | 3124.42 | 3145.67 | 3115.14 | 0 |
| 1736357400 | 3129.2199 | -5.22 | -0.17 | 3136.91 | 3150.2399 | 3112.43 | 0 |
| 1736271000 | 3134.44 | 10.36 | 0.33 | 3126.03 | 3140.31 | 3111.85 | 0 |
| 1736184600 | 3124.08 | 29.83 | 0.96 | 3093.86 | 3125.27 | 3093.86 | 0 |
| 1735925400 | 3094.25 | -15.46 | -0.50 | 3108.9 | 3110.57 | 3088.63 | 0 |
| 1735839000 | 3109.71 | 19.7 | 0.64 | 3090.88 | 3111.62 | 3080.05 | 0 |
| 1735666200 | 3090.01 | 16.4 | 0.53 | 3074.01 | 3090.53 | 3069.87 | 0 |
| 1735579800 | 3073.61 | -13.83 | -0.45 | 3085.2 | 3085.77 | 3065.41 | 0 |
| 1735320600 | 3087.44 | 21.32 | 0.70 | 3064.36 | 3087.44 | 3060.87 | 0 |
| 1735061400 | 3066.12 | 5.03 | 0.16 | 3062.3 | 3070.37 | 3062.3 | 0 |
| 1734975000 | 3061.09 | 4.58 | 0.15 | 3058.9899 | 3069.2399 | 3050.3 | 0 |
| 1734715800 | 3056.51 | -28.53 | -0.92 | 3079 | 3079 | 3020.9699 | 0 |
| 1734629400 | 3085.04 | -47.64 | -1.52 | 3125.35 | 3125.35 | 3077.62 | 0 |
| 1734543000 | 3132.68 | 4.23 | 0.14 | 3128.43 | 3138.34 | 3124.62 | 0 |
| 1734456600 | 3128.45 | -12.57 | -0.40 | 3134.11 | 3134.87 | 3119.98 | 0 |
| 1734370200 | 3141.02 | -2.69 | -0.09 | 3146.54 | 3146.54 | 3132.29 | 0 |
| 1734111000 | 3143.71 | -16.59 | -0.52 | 3154.68 | 3160.48 | 3138.3 | 0 |
| 1734024600 | 3160.3 | -3.79 | -0.12 | 3164.18 | 3168.6 | 3157.13 | 0 |
| 1733938200 | 3164.09 | 9.1 | 0.29 | 3151.98 | 3166.92 | 3146.03 | 0 |
| 1733851800 | 3154.9899 | -16.82 | -0.53 | 3171.2399 | 3171.2399 | 3154.4699 | 0 |
| 1733765400 | 3171.81 | 4.91 | 0.16 | 3168.88 | 3183.31 | 3165.3 | 0 |
| 1733506200 | 3166.9 | 5.27 | 0.17 | 3161.51 | 3173.69 | 3159.21 | 0 |
| 1733419800 | 3161.63 | 11.4 | 0.36 | 3150.78 | 3163.1 | 3148.63 | 0 |
| 1733333400 | 3150.23 | 10.81 | 0.34 | 3141.53 | 3158.61 | 3141.08 | 0 |
| 1733247000 | 3139.42 | 13.09 | 0.42 | 3127.09 | 3149.3 | 3127.09 | 0 |
| 1733160600 | 3126.33 | 21.97 | 0.71 | 3104.36 | 3131.3 | 3094.56 | 0 |
| 1732901400 | 3104.36 | 18.51 | 0.60 | 3085.23 | 3105.46 | 3078.5 | 0 |
| 1732815000 | 3085.85 | 14.72 | 0.48 | 3072.32 | 3095.77 | 3072.32 | 0 |
| 1732728600 | 3071.13 | -5.77 | -0.19 | 3078.55 | 3078.55 | 3058.4 | 0 |
| 1732642200 | 3076.9 | -17.36 | -0.56 | 3093.26 | 3093.26 | 3069.58 | 0 |
| 1732555800 | 3094.26 | 1.08 | 0.03 | 3095.38 | 3110.34 | 3088.2 | 0 |
| 1732296600 | 3093.18 | 35.82 | 1.17 | 3061.85 | 3097.77 | 3056.29 | 0 |
| 1732210200 | 3057.36 | 13.81 | 0.45 | 3043.1 | 3059.62 | 3025.19 | 0 |
| 1732123800 | 3043.55 | -0.68 | -0.02 | 3049.01 | 3065.19 | 3037.8 | 0 |
| 1732037400 | 3044.23 | -12.72 | -0.42 | 3061.32 | 3069.93 | 3013.56 | 0 |
| 1731951000 | 3056.95 | 0.29 | 0.01 | 3056.28 | 3061.69 | 3039.35 | 0 |
| 1731691800 | 3056.66 | -23.87 | -0.77 | 3075.12 | 3075.12 | 3053.05 | 0 |
| 1731605400 | 3080.53 | -29.86 | -0.96 | 3052.79 | 3084.41 | 3050.65 | 0 |
| 1731519000 | 3110.39 | 0 | 0.00 | 3110.39 | 3110.39 | 3110.39 | 0 |
| 1731432600 | 3110.39 | 0 | 0.00 | 3110.39 | 3110.39 | 3110.39 | 0 |
| 1731346200 | 3110.39 | 35.02 | 1.14 | 3082.4899 | 3118.68 | 3082.4899 | 0 |
| 1731087000 | 3075.37 | -20.32 | -0.66 | 3098.5 | 3102.29 | 3067.77 | 0 |
| 1731000600 | 3095.69 | 20.13 | 0.65 | 3076.89 | 3107.79 | 3076.89 | 0 |
| 1730914200 | 3075.56 | -17 | -0.55 | 3099.9 | 3152.04 | 3070.7 | 0 |
| 1730827800 | 3092.56 | 2.06 | 0.07 | 3090.25 | 3100.81 | 3080.64 | 0 |
| 1730741400 | 3090.5 | -11.07 | -0.36 | 3099.95 | 3110.26 | 3089.51 | 0 |
| 1730482200 | 3101.57 | 32.74 | 1.07 | 3067.91 | 3109.33 | 3067.91 | 0 |
| 1730395800 | 3068.83 | -36.84 | -1.19 | 3102.44 | 3102.44 | 3057.21 | 0 |
| 1730309400 | 3105.67 | -38.65 | -1.23 | 3141.82 | 3141.82 | 3098.43 | 0 |
| 1730223000 | 3144.32 | -18.2 | -0.58 | 3164.71 | 3174.69 | 3143.38 | 0 |
| 1730136600 | 3162.52 | 12.4 | 0.39 | 3152.66 | 3167.4699 | 3140.86 | 0 |
| 1729873800 | 3150.12 | -0.92 | -0.03 | 3147.86 | 3155.84 | 3140.34 | 0 |
| 1729787400 | 3151.04 | 0.58 | 0.02 | 3151.08 | 3172.88 | 3149.79 | 0 |
| 1729701000 | 3150.46 | -9.55 | -0.30 | 3158.44 | 3168.06 | 3146.95 | 0 |
| 1729614600 | 3160.01 | -6.42 | -0.20 | 3167.3 | 3167.71 | 3140.87 | 0 |
| 1729528200 | 3166.43 | -20.36 | -0.64 | 3185.33 | 3193.55 | 3165.31 | 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
