Euronext Developed Eurozone GR (DEZG)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.75 | -0.151613809305 | 3132.96 | 3182.71 | 3092.86 | 0 | 0 | IX |
4 | -60.66 | -1.90224123279 | 3188.87 | 3235.53 | 3092.86 | 0 | 0 | IX |
12 | 76.84 | 2.5182131305 | 3051.37 | 3244.71 | 3050.33 | 0 | 0 | IX |
26 | 6.09 | 0.195059767081 | 3122.12 | 3244.71 | 2894.01 | 0 | 0 | IX |
52 | 397.48 | 14.5558147455 | 2730.73 | 3244.71 | 2712.75 | 0 | 0 | IX |
156 | 397.48 | 14.5558147455 | 2730.73 | 3244.71 | 2712.75 | 0 | 0 | IX |
260 | 397.48 | 14.5558147455 | 2730.73 | 3244.71 | 2712.75 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730914200 | 3099.35 | -38.29 | -1.22 | 3140.09 | 3182.71 | 3092.86 | 0 |
1730827800 | 3137.64 | 12.58 | 0.40 | 3125.58 | 3139.42 | 3118.9699 | 0 |
1730741400 | 3125.06 | -15.28 | -0.49 | 3139.6 | 3149.58 | 3125.06 | 0 |
1730482200 | 3140.34 | 30.97 | 1.00 | 3109.21 | 3147.71 | 3109.21 | 0 |
1730395800 | 3109.37 | -26.89 | -0.86 | 3132.96 | 3132.96 | 3094.3 | 0 |
1730309400 | 3136.26 | -37.58 | -1.18 | 3172.85 | 3172.85 | 3126.4699 | 0 |
1730223000 | 3173.84 | -14 | -0.44 | 3189.87 | 3204.82 | 3173.3 | 0 |
1730136600 | 3187.84 | 12.43 | 0.39 | 3178.45 | 3192.63 | 3165.37 | 0 |
1729873800 | 3175.41 | 3.25 | 0.10 | 3171.9899 | 3181.53 | 3161.03 | 0 |
1729787400 | 3172.16 | 5.32 | 0.17 | 3167.35 | 3195.4699 | 3167.35 | 0 |
1729701000 | 3166.84 | -12.56 | -0.40 | 3176.53 | 3184.83 | 3161.06 | 0 |
1729614600 | 3179.4 | -3.82 | -0.12 | 3182.77 | 3192.57 | 3161.85 | 0 |
1729528200 | 3183.2199 | -26.21 | -0.82 | 3207.9899 | 3213.64 | 3182.42 | 0 |
1729269000 | 3209.43 | 17.78 | 0.56 | 3191.1 | 3209.43 | 3188 | 0 |
1729182600 | 3191.65 | 8.61 | 0.27 | 3170.09 | 3205.55 | 3170.09 | 0 |
1729096200 | 3183.04 | 0 | 0.00 | 3183.04 | 3183.04 | 3183.04 | 0 |
1729009800 | 3183.04 | -45.26 | -1.40 | 3229.13 | 3235.53 | 3183.04 | 0 |
1728923400 | 3228.3 | 21.69 | 0.68 | 3207.64 | 3228.68 | 3205.11 | 0 |
1728664200 | 3206.61 | 10.45 | 0.33 | 3188.87 | 3208.2199 | 3180.41 | 0 |
1728577800 | 3196.16 | 0 | 0.00 | 3196.16 | 3196.16 | 3196.16 | 0 |
1728491400 | 3196.16 | 20.6 | 0.65 | 3175.38 | 3197.15 | 3168.32 | 0 |
1728405000 | 3175.56 | -11.26 | -0.35 | 3184.41 | 3184.41 | 3156.34 | 0 |
1728318600 | 3186.82 | 6.56 | 0.21 | 3180.7399 | 3191.39 | 3166.32 | 0 |
1728059400 | 3180.26 | 19.18 | 0.61 | 3161.65 | 3190.57 | 3155.9899 | 0 |
1727973000 | 3161.08 | -26.88 | -0.84 | 3186.66 | 3186.66 | 3153.59 | 0 |
1727886600 | 3187.96 | 3.09 | 0.10 | 3185.07 | 3200.64 | 3170.69 | 0 |
1727800200 | 3184.87 | -20.54 | -0.64 | 3206.75 | 3216.7 | 3173.17 | 0 |
1727713800 | 3205.41 | -36.06 | -1.11 | 3239.57 | 3239.57 | 3205.29 | 0 |
1727454600 | 3241.4699 | 22.63 | 0.70 | 3218.7399 | 3244.71 | 3218.14 | 0 |
1727368200 | 3218.84 | 52.46 | 1.66 | 3171.13 | 3221.57 | 3171.13 | 0 |
1727281800 | 3166.38 | -7.09 | -0.22 | 3173.62 | 3174.58 | 3156.4699 | 0 |
1727195400 | 3173.4699 | 25.5 | 0.81 | 3149.04 | 3180.54 | 3149.04 | 0 |
1727109000 | 3147.9699 | -27.04 | -0.85 | 3138.75 | 3153.16 | 3128.77 | 0 |
1726849800 | 3175.01 | -4.14 | -0.13 | 3175.01 | 3175.01 | 3135.8 | 0 |
1726763400 | 3179.15 | 54.25 | 1.74 | 3130.96 | 3179.15 | 3130.96 | 0 |
1726677000 | 3124.9 | -14.33 | -0.46 | 3139.15 | 3141.45 | 3122.83 | 0 |
1726590600 | 3139.23 | 17.39 | 0.56 | 3121.7399 | 3151.56 | 3121.7399 | 0 |
1726504200 | 3121.84 | -8.22 | -0.26 | 3129.15 | 3133.42 | 3116.13 | 0 |
1726245000 | 3130.06 | 21.93 | 0.71 | 3108.98 | 3136.58 | 3108.98 | 0 |
1726158600 | 3108.13 | 28.44 | 0.92 | 3083.4 | 3123.07 | 3083.4 | 0 |
1726072200 | 3079.69 | 6.81 | 0.22 | 3073.1 | 3100.51 | 3063.82 | 0 |
1725985800 | 3072.88 | -19.89 | -0.64 | 3093.82 | 3107.91 | 3067.77 | 0 |
1725899400 | 3092.77 | 27.28 | 0.89 | 3066.92 | 3101.43 | 3066.92 | 0 |
1725640200 | 3065.4899 | -41.23 | -1.33 | 3104.4 | 3115.46 | 3061.71 | 0 |
1725553800 | 3106.7199 | -12.59 | -0.40 | 3118.1 | 3123.96 | 3104.81 | 0 |
1725467400 | 3119.31 | -33.52 | -1.06 | 3149.38 | 3149.38 | 3111.46 | 0 |
1725381000 | 3152.83 | -36.6 | -1.15 | 3189.55 | 3197.86 | 3148.85 | 0 |
1725294600 | 3189.43 | 5.94 | 0.19 | 3183.44 | 3190.25 | 3165.28 | 0 |
1725035400 | 3183.4899 | -2.93 | -0.09 | 3186.7 | 3196.89 | 3183.27 | 0 |
1724949000 | 3186.42 | 30.28 | 0.96 | 3156.85 | 3186.42 | 3156.46 | 0 |
1724862600 | 3156.14 | 8.88 | 0.28 | 3148.75 | 3167.12 | 3148.75 | 0 |
1724776200 | 3147.26 | 2.31 | 0.07 | 3145.51 | 3157.1 | 3143.61 | 0 |
1724689800 | 3144.95 | -2.69 | -0.09 | 3146.98 | 3152.41 | 3140.14 | 0 |
1724430600 | 3147.64 | 16.4 | 0.52 | 3132.2199 | 3152.2 | 3132.2199 | 0 |
1724344200 | 3131.2399 | 1.8 | 0.06 | 3129.23 | 3145.53 | 3129.23 | 0 |
1724257800 | 3129.44 | 16.01 | 0.51 | 3113.48 | 3131.83 | 3112.38 | 0 |
1724171400 | 3113.43 | -12.69 | -0.41 | 3127.79 | 3137.69 | 3112.31 | 0 |
1724085000 | 3126.12 | 18.87 | 0.61 | 3105.86 | 3131.16 | 3103.81 | 0 |
1723825800 | 3107.25 | 15.83 | 0.51 | 3091.8 | 3112.06 | 3091.8 | 0 |
1723739400 | 3091.42 | 43.61 | 1.43 | 3051.37 | 3093.16 | 3050.33 | 0 |
1723653000 | 3047.81 | 16.23 | 0.54 | 3033.28 | 3048.65 | 3033.28 | 0 |
1723566600 | 3031.58 | 12.8 | 0.42 | 3020.4 | 3033.3 | 3010.11 | 0 |
1723480200 | 3018.78 | 0.57 | 0.02 | 3020.21 | 3033.81 | 3011.96 | 0 |
1723221000 | 3018.21 | 7.31 | 0.24 | 3015.05 | 3034.93 | 3001.1 | 0 |
1723134600 | 3010.9 | -1.06 | -0.04 | 3010.28 | 3014.42 | 2974.16 | 0 |
1723048200 | 3011.96 | 58.05 | 1.97 | 2959.81 | 3020.86 | 2959.81 | 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