Premium
Euronext Developed North America Total Market NR (DNANT)
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 | 397.87 | 5.73697332013 | 6935.19 | 7390.7 | 6871.11 | 0 | 0 | IX |
| 4 | -472.56 | -6.05409948217 | 7805.62 | 7871.8 | 6649.35 | 0 | 0 | IX |
| 12 | -1427.62 | -16.2957669953 | 8760.68 | 8882.47 | 6649.35 | 0 | 0 | IX |
| 26 | -743.82 | -9.209249116 | 8076.88 | 8909.88 | 6649.35 | 0 | 0 | IX |
| 52 | -231.46 | -3.05981080095 | 7564.52 | 8909.88 | 6649.35 | 0 | 0 | IX |
| 156 | -231.46 | -3.05981080095 | 7564.52 | 8909.88 | 6649.35 | 0 | 0 | IX |
| 260 | -231.46 | -3.05981080095 | 7564.52 | 8909.88 | 6649.35 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745944200 | 7335.67 | 69.54 | 0.96 | 7330.4 | 7357.79 | 7291.2 | 0 |
| 1745857800 | 7266.13 | -30.62 | -0.42 | 7359.11 | 7377.98 | 7255.06 | 0 |
| 1745598600 | 7296.75 | 37.92 | 0.52 | 7303.62 | 7323.7 | 7251.08 | 0 |
| 1745512200 | 7258.83 | 100.7 | 1.41 | 7152.43 | 7258.83 | 7126.02 | 0 |
| 1745425800 | 7158.13 | 157.51 | 2.25 | 7016.33 | 7287.15 | 6983.12 | 0 |
| 1745339400 | 7000.62 | -54.92 | -0.78 | 6935.19 | 7007.65 | 6871.11 | 0 |
| 1744907400 | 7055.54 | -11.85 | -0.17 | 7006.3 | 7062.1 | 6973.66 | 0 |
| 1744821000 | 7067.39 | -173.32 | -2.39 | 7148.85 | 7161.84 | 7043.9 | 0 |
| 1744734600 | 7240.71 | 130.28 | 1.83 | 7172.91 | 7260.46 | 7143.99 | 0 |
| 1744648200 | 7110.43 | 192.29 | 2.78 | 7060.58 | 7244.08 | 7055.84 | 0 |
| 1744389000 | 6918.14 | 0 | 0.00 | 6918.14 | 6918.14 | 6918.14 | 0 |
| 1744302600 | 6918.14 | 96.34 | 1.41 | 7468.78 | 7476.39 | 6875.18 | 0 |
| 1744216200 | 6821.8 | -287.97 | -4.05 | 6766.13 | 6871.15 | 6737.09 | 0 |
| 1744129800 | 7109.77 | 197.65 | 2.86 | 6938.86 | 7257.66 | 6937.05 | 0 |
| 1744043400 | 6912.12 | -123.93 | -1.76 | 6943.5 | 7188.48 | 6649.35 | 0 |
| 1743784200 | 7036.05 | -425.36 | -5.70 | 7345.51 | 7402.11 | 7003.07 | 0 |
| 1743697800 | 7461.41 | -394.13 | -5.02 | 7774.9 | 7807.05 | 7331.27 | 0 |
| 1743611400 | 7855.54 | 21.1 | 0.27 | 7852.34 | 7857.75 | 7749.2 | 0 |
| 1743525000 | 7834.44 | 88.4 | 1.14 | 7805.62 | 7871.8 | 7731.02 | 0 |
| 1743438600 | 7746.04 | -6.12 | -0.08 | 7748.84 | 7774.2 | 7631.75 | 0 |
| 1743183000 | 7752.16 | -184.28 | -2.32 | 7942.79 | 7958.43 | 7750.21 | 0 |
| 1743096600 | 7936.44 | -61.16 | -0.76 | 7991.73 | 7998.91 | 7910.62 | 0 |
| 1743010200 | 7997.6 | -42.21 | -0.53 | 8069.43 | 8084.06 | 7980.92 | 0 |
| 1742923800 | 8039.81 | 8.66 | 0.11 | 8056.85 | 8064.56 | 8025.86 | 0 |
| 1742837400 | 8031.15 | 173.58 | 2.21 | 7871.71 | 8046.18 | 7857.71 | 0 |
| 1742578200 | 7857.57 | 0.6 | 0.01 | 7868.77 | 7880.06 | 7789.72 | 0 |
| 1742491800 | 7856.97 | 41.51 | 0.53 | 7856.07 | 7944.99 | 7843.91 | 0 |
| 1742405400 | 7815.46 | 105.74 | 1.37 | 7754.41 | 7844.58 | 7738.93 | 0 |
| 1742319000 | 7709.72 | -97.54 | -1.25 | 7810.27 | 7840.06 | 7700.63 | 0 |
| 1742232600 | 7807.26 | 42.71 | 0.55 | 7791.12 | 7816.56 | 7762.11 | 0 |
| 1741973400 | 7764.55 | 137.22 | 1.80 | 7649.73 | 7779.61 | 7599.08 | 0 |
| 1741887000 | 7627.33 | -113.26 | -1.46 | 7740.82 | 7771.94 | 7624.81 | 0 |
| 1741800600 | 7740.59 | 137.87 | 1.81 | 7675.79 | 7784.04 | 7638.12 | 0 |
| 1741714200 | 7602.72 | -184.79 | -2.37 | 7732.14 | 7739.18 | 7595.56 | 0 |
| 1741627800 | 7787.51 | -77.21 | -0.98 | 8002.74 | 8013.77 | 7783.9 | 0 |
| 1741368600 | 7864.72 | -110.4 | -1.38 | 7954.47 | 7975.21 | 7830.71 | 0 |
| 1741282200 | 7975.12 | -98.06 | -1.21 | 8127.06 | 8140.09 | 7970.19 | 0 |
| 1741195800 | 8073.18 | -162.27 | -1.97 | 8128.27 | 8138.04 | 8010.96 | 0 |
| 1741109400 | 8235.45 | -284.7 | -3.34 | 8366.33 | 8371.7099 | 8162.94 | 0 |
| 1741023000 | 8520.15 | 21.52 | 0.25 | 8597.34 | 8609.33 | 8481.81 | 0 |
| 1740763800 | 8498.6299 | -93.22 | -1.08 | 8473.99 | 8531.3 | 8432.48 | 0 |
| 1740677400 | 8591.85 | 25.45 | 0.30 | 8542.79 | 8630.3799 | 8529.49 | 0 |
| 1740591000 | 8566.4 | 55.91 | 0.66 | 8522.53 | 8606.14 | 8507.79 | 0 |
| 1740504600 | 8510.49 | -123.38 | -1.43 | 8588.29 | 8594.35 | 8449.47 | 0 |
| 1740418200 | 8633.87 | -90.67 | -1.04 | 8611.18 | 8671.86 | 8575.19 | 0 |
| 1740159000 | 8724.54 | -29.68 | -0.34 | 8773.31 | 8799.85 | 8724.04 | 0 |
| 1740072600 | 8754.22 | -107.53 | -1.21 | 8867.66 | 8871.16 | 8741.8 | 0 |
| 1739986200 | 8861.75 | 35.93 | 0.41 | 8841.83 | 8881.2099 | 8821.39 | 0 |
| 1739899800 | 8825.82 | 37.58 | 0.43 | 8806.02 | 8833.26 | 8802.07 | 0 |
| 1739813400 | 8788.24 | 19.35 | 0.22 | 8789.49 | 8802.33 | 8783.48 | 0 |
| 1739554200 | 8768.89 | -9.34 | -0.11 | 8806.79 | 8813.01 | 8767.31 | 0 |
| 1739467800 | 8778.23 | 18.32 | 0.21 | 8745.4599 | 8807.82 | 8742.54 | 0 |
| 1739381400 | 8759.91 | -69.26 | -0.78 | 8815.7 | 8862.53 | 8750.87 | 0 |
| 1739295000 | 8829.17 | -28.98 | -0.33 | 8879.08 | 8882.47 | 8813.06 | 0 |
| 1739208600 | 8858.15 | 35.7 | 0.40 | 8813.08 | 8877.11 | 8793.55 | 0 |
| 1738949400 | 8822.45 | -1.4 | -0.02 | 8830 | 8860.6 | 8796.55 | 0 |
| 1738863000 | 8823.85 | 64.57 | 0.74 | 8810.2099 | 8847.09 | 8809.77 | 0 |
| 1738776600 | 8759.28 | 8.97 | 0.10 | 8750.98 | 8762.51 | 8691.33 | 0 |
| 1738690200 | 8750.31 | -27.8 | -0.32 | 8760.68 | 8773.86 | 8721.86 | 0 |
| 1738603800 | 8778.11 | -63.36 | -0.72 | 8899.01 | 8909.8799 | 8696.54 | 0 |
| 1738344600 | 8841.47 | 87.1 | 0.99 | 8801.33 | 8885.04 | 8797.94 | 0 |
| 1738258200 | 8754.37 | 9.73 | 0.11 | 8724.65 | 8796.3 | 8691.12 | 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
