Premium
Euronext Developed Eurozone Total Market (DEZPT)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 61.67 | 2.9202990856 | 2111.77 | 2176.21 | 2111.77 | 0 | 0 | IX |
| 4 | 127.95 | 6.25522490943 | 2045.49 | 2176.21 | 2034.82 | 0 | 0 | IX |
| 12 | 239.2 | 12.3666142774 | 1934.24 | 2176.21 | 1912.76 | 0 | 0 | IX |
| 26 | 224.01 | 11.4910512304 | 1949.43 | 2176.21 | 1891.69 | 0 | 0 | IX |
| 52 | 224.01 | 11.4910512304 | 1949.43 | 2176.21 | 1891.69 | 0 | 0 | IX |
| 156 | 224.01 | 11.4910512304 | 1949.43 | 2176.21 | 1891.69 | 0 | 0 | IX |
| 260 | 224.01 | 11.4910512304 | 1949.43 | 2176.21 | 1891.69 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 2168.78 | 12.22 | 0.57 | 2156.19 | 2170.38 | 2155.56 | 0 |
| 1739554200 | 2156.56 | -1.76 | -0.08 | 2158.71 | 2164.04 | 2153.02 | 0 |
| 1739467800 | 2158.32 | 27.88 | 1.31 | 2131.2399 | 2158.32 | 2131.2399 | 0 |
| 1739381400 | 2130.44 | 6.93 | 0.33 | 2124.9699 | 2132.71 | 2118.01 | 0 |
| 1739295000 | 2123.51 | 11.47 | 0.54 | 2111.77 | 2124.48 | 2111.77 | 0 |
| 1739208600 | 2112.04 | 11.53 | 0.55 | 2101.13 | 2114.29 | 2101.13 | 0 |
| 1738949400 | 2100.51 | -8.63 | -0.41 | 2109.16 | 2112.33 | 2097.54 | 0 |
| 1738863000 | 2109.14 | 27.58 | 1.32 | 2082.31 | 2111.2 | 2082.31 | 0 |
| 1738776600 | 2081.56 | 2.95 | 0.14 | 2077.89 | 2081.56 | 2071.2199 | 0 |
| 1738690200 | 2078.61 | 12.53 | 0.61 | 2066.71 | 2079.7399 | 2054.68 | 0 |
| 1738603800 | 2066.08 | -24.54 | -1.17 | 2085.38 | 2085.38 | 2049.54 | 0 |
| 1738344600 | 2090.62 | 1.58 | 0.08 | 2090.05 | 2100.07 | 2087.31 | 0 |
| 1738258200 | 2089.04 | 20.12 | 0.97 | 2070.2199 | 2090.35 | 2070.2199 | 0 |
| 1738171800 | 2068.92 | 11.15 | 0.54 | 2058.07 | 2073.36 | 2056.98 | 0 |
| 1738085400 | 2057.77 | 6.32 | 0.31 | 2051.65 | 2066.96 | 2051.6 | 0 |
| 1737999000 | 2051.45 | -9.93 | -0.48 | 2061.07 | 2061.07 | 2034.82 | 0 |
| 1737739800 | 2061.38 | 14.74 | 0.72 | 2062.92 | 2074.67 | 2057.46 | 0 |
| 1737653400 | 2046.64 | 0 | 0.00 | 2046.64 | 2046.64 | 2046.64 | 0 |
| 1737567000 | 2046.64 | 0 | 0.00 | 2046.64 | 2046.64 | 2046.64 | 0 |
| 1737480600 | 2046.64 | 1.09 | 0.05 | 2045.49 | 2047.12 | 2040.97 | 0 |
| 1737394200 | 2045.55 | 5.45 | 0.27 | 2039.96 | 2052.41 | 2038.12 | 0 |
| 1737135000 | 2040.1 | 17.97 | 0.89 | 2024.6 | 2042.75 | 2024.6 | 0 |
| 1737048600 | 2022.13 | 20.73 | 1.04 | 2003.67 | 2022.29 | 2003.67 | 0 |
| 1736962200 | 2001.4 | 21.92 | 1.11 | 1979.77 | 2006.23 | 1979.77 | 0 |
| 1736875800 | 1979.48 | 7.51 | 0.38 | 1973.86 | 1990.79 | 1973.86 | 0 |
| 1736789400 | 1971.97 | -7.91 | -0.40 | 1976.69 | 1976.69 | 1960.16 | 0 |
| 1736530200 | 1979.88 | -15.69 | -0.79 | 1995.78 | 1999.18 | 1978.77 | 0 |
| 1736443800 | 1995.57 | 8.51 | 0.43 | 1986.34 | 1997.31 | 1978.63 | 0 |
| 1736357400 | 1987.06 | -7.35 | -0.37 | 1994.45 | 2000.7 | 1976.38 | 0 |
| 1736271000 | 1994.41 | 8.4 | 0.42 | 1986.12 | 2000.54 | 1978.79 | 0 |
| 1736184600 | 1986.01 | 33.97 | 1.74 | 1953.11 | 1986.02 | 1953.11 | 0 |
| 1735925400 | 1952.04 | -14.34 | -0.73 | 1965.41 | 1966.72 | 1949.07 | 0 |
| 1735839000 | 1966.38 | 10.6 | 0.54 | 1955.87 | 1966.39 | 1942.71 | 0 |
| 1735666200 | 1955.78 | 10.07 | 0.52 | 1945.21 | 1955.98 | 1942.94 | 0 |
| 1735579800 | 1945.71 | -9.13 | -0.47 | 1954.13 | 1956.49 | 1942.69 | 0 |
| 1735320600 | 1954.84 | 14.25 | 0.73 | 1939.98 | 1954.84 | 1936.66 | 0 |
| 1735061400 | 1940.59 | 3.69 | 0.19 | 1937.18 | 1944.15 | 1937.18 | 0 |
| 1734975000 | 1936.9 | -1.85 | -0.10 | 1938.37 | 1940.29 | 1927.87 | 0 |
| 1734715800 | 1938.75 | -4.12 | -0.21 | 1940.41 | 1941.69 | 1915.79 | 0 |
| 1734629400 | 1942.87 | -27.9 | -1.42 | 1965.08 | 1965.08 | 1939.19 | 0 |
| 1734543000 | 1970.77 | 4.44 | 0.23 | 1966.3 | 1975.13 | 1965.83 | 0 |
| 1734456600 | 1966.33 | -8.1 | -0.41 | 1972.37 | 1974.38 | 1963.34 | 0 |
| 1734370200 | 1974.43 | -7.96 | -0.40 | 1983.6 | 1983.6 | 1970.27 | 0 |
| 1734111000 | 1982.39 | -2.46 | -0.12 | 1984.64 | 1992.57 | 1978.93 | 0 |
| 1734024600 | 1984.85 | 0.09 | 0.00 | 1984.85 | 1989.66 | 1982.43 | 0 |
| 1733938200 | 1984.76 | -5.15 | -0.26 | 1980.2 | 1986.75 | 1976.43 | 0 |
| 1733851800 | 1989.91 | 0 | 0.00 | 1989.91 | 1989.91 | 1989.91 | 0 |
| 1733765400 | 1989.91 | 2.25 | 0.11 | 1988.19 | 1998.16 | 1985.94 | 0 |
| 1733506200 | 1987.66 | 6.74 | 0.34 | 1980.62 | 1991.82 | 1980.4 | 0 |
| 1733419800 | 1980.92 | 12.55 | 0.64 | 1968.3 | 1981.96 | 1966.89 | 0 |
| 1733333400 | 1968.37 | 12.59 | 0.64 | 1955.95 | 1973.12 | 1955.95 | 0 |
| 1733247000 | 1955.78 | 9.84 | 0.51 | 1946.69 | 1963.63 | 1946.69 | 0 |
| 1733160600 | 1945.94 | 10.75 | 0.56 | 1932.77 | 1949.67 | 1923.72 | 0 |
| 1732901400 | 1935.19 | 12.96 | 0.67 | 1921.68 | 1936.81 | 1916.71 | 0 |
| 1732815000 | 1922.23 | 1.63 | 0.08 | 1912.76 | 1928.91 | 1912.76 | 0 |
| 1732728600 | 1920.6 | 0 | 0.00 | 1920.6 | 1920.6 | 1920.6 | 0 |
| 1732642200 | 1920.6 | -15.1 | -0.78 | 1934.24 | 1934.24 | 1917.05 | 0 |
| 1732555800 | 1935.7 | 4.19 | 0.22 | 1932.95 | 1945.89 | 1931.12 | 0 |
| 1732296600 | 1931.51 | 15.98 | 0.83 | 1917.97 | 1934.2 | 1906.13 | 0 |
| 1732210200 | 1915.53 | 8.43 | 0.44 | 1907.03 | 1916.16 | 1892.4 | 0 |
| 1732123800 | 1907.1 | -6.2 | -0.32 | 1915.4 | 1925.8 | 1903.31 | 0 |
| 1732037400 | 1913.3 | -14.08 | -0.73 | 1927.22 | 1932.89 | 1891.69 | 0 |
| 1731951000 | 1927.38 | -1.63 | -0.08 | 1927.95 | 1932.11 | 1915.74 | 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
