Premium
Euronext Euro Large Cap Biodiversity Leaders 30 Decrement 4 (BIOE4)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.11 | -0.418528263902 | 1698.81 | 1712.66 | 1685.84 | 0 | 0 | IX |
| 4 | 48.16 | 2.93026029181 | 1643.54 | 1712.66 | 1595.37 | 0 | 0 | IX |
| 12 | 26.28 | 1.57798032929 | 1665.42 | 1712.66 | 1595.37 | 0 | 0 | IX |
| 26 | 0.53 | 0.0313392503415 | 1691.17 | 1712.66 | 1492.02 | 0 | 0 | IX |
| 52 | 178.49 | 11.7954546956 | 1513.21 | 1712.66 | 1445.92 | 0 | 0 | IX |
| 156 | 393.7 | 30.3312788906 | 1298 | 1712.66 | 1064.64 | 0 | 0 | IX |
| 260 | 393.7 | 30.3312788906 | 1298 | 1712.66 | 1064.64 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 1691.7 | 2.36 | 0.14 | 1688.87 | 1701.28 | 1686.68 | 0 |
| 1734024600 | 1689.34 | -4.8 | -0.28 | 1693.99 | 1695.82 | 1688.31 | 0 |
| 1733938200 | 1694.14 | 4.37 | 0.26 | 1689.34 | 1696.62 | 1685.84 | 0 |
| 1733851800 | 1689.77 | -11.24 | -0.66 | 1700.54 | 1700.54 | 1689.33 | 0 |
| 1733765400 | 1701.01 | -5.26 | -0.31 | 1705.92 | 1712.66 | 1697.65 | 0 |
| 1733506200 | 1706.27 | 6.49 | 0.38 | 1698.81 | 1706.34 | 1693.83 | 0 |
| 1733419800 | 1699.78 | 10.98 | 0.65 | 1688.54 | 1700.86 | 1687.87 | 0 |
| 1733333400 | 1688.8 | 18.07 | 1.08 | 1671.3 | 1692.44 | 1671.3 | 0 |
| 1733247000 | 1670.73 | 7.63 | 0.46 | 1663.63 | 1676.56 | 1661.8599 | 0 |
| 1733160600 | 1663.1 | 14.88 | 0.90 | 1645.29 | 1663.1 | 1635.22 | 0 |
| 1732901400 | 1648.22 | 17.27 | 1.06 | 1630.33 | 1649.85 | 1626.59 | 0 |
| 1732815000 | 1630.95 | -4.81 | -0.29 | 1622.39 | 1639.07 | 1622.39 | 0 |
| 1732728600 | 1635.76 | 0 | 0.00 | 1635.76 | 1635.76 | 1635.76 | 0 |
| 1732642200 | 1635.76 | -9.33 | -0.57 | 1643.3599 | 1643.66 | 1630.54 | 0 |
| 1732555800 | 1645.09 | 3.96 | 0.24 | 1641.81 | 1653.3599 | 1639.6 | 0 |
| 1732296600 | 1641.13 | 18.36 | 1.13 | 1624.46 | 1644.39 | 1615.55 | 0 |
| 1732210200 | 1622.77 | 12.37 | 0.77 | 1610.7 | 1623.41 | 1599.72 | 0 |
| 1732123800 | 1610.4 | -7.27 | -0.45 | 1619.95 | 1628.71 | 1605.79 | 0 |
| 1732037400 | 1617.67 | -10.4 | -0.64 | 1627.67 | 1630.71 | 1595.3699 | 0 |
| 1731951000 | 1628.07 | -2.68 | -0.16 | 1629.32 | 1633.1 | 1617.69 | 0 |
| 1731691800 | 1630.75 | -17.82 | -1.08 | 1643.54 | 1645.28 | 1628.43 | 0 |
| 1731605400 | 1648.57 | 33.97 | 2.10 | 1619.25 | 1648.83 | 1616.65 | 0 |
| 1731519000 | 1614.6 | -2.03 | -0.13 | 1616.24 | 1620.67 | 1600.42 | 0 |
| 1731432600 | 1616.63 | -32.32 | -1.96 | 1645.66 | 1645.66 | 1616.63 | 0 |
| 1731346200 | 1648.95 | 18.91 | 1.16 | 1631.85 | 1657.07 | 1631.85 | 0 |
| 1731087000 | 1630.04 | -8.3 | -0.51 | 1639.44 | 1645.34 | 1623.98 | 0 |
| 1731000600 | 1638.34 | 12.38 | 0.76 | 1625.57 | 1643.99 | 1625.57 | 0 |
| 1730914200 | 1625.96 | -16.02 | -0.98 | 1644.78 | 1672.51 | 1621.89 | 0 |
| 1730827800 | 1641.98 | 7.79 | 0.48 | 1633.26 | 1643.48 | 1628.8 | 0 |
| 1730741400 | 1634.19 | -11.5 | -0.70 | 1644.66 | 1648.47 | 1634.19 | 0 |
| 1730482200 | 1645.69 | 14.85 | 0.91 | 1630.54 | 1649.06 | 1630.54 | 0 |
| 1730395800 | 1630.84 | -19.53 | -1.18 | 1649.21 | 1649.21 | 1621.99 | 0 |
| 1730309400 | 1650.3699 | -21.39 | -1.28 | 1670.31 | 1670.31 | 1646.3599 | 0 |
| 1730223000 | 1671.76 | -7.81 | -0.46 | 1679.62 | 1688.07 | 1671.58 | 0 |
| 1730136600 | 1679.57 | 11.25 | 0.67 | 1668.88 | 1683.06 | 1668.22 | 0 |
| 1729873800 | 1668.32 | 0.13 | 0.01 | 1668.63 | 1673.16 | 1659 | 0 |
| 1729787400 | 1668.19 | 3.03 | 0.18 | 1665.3599 | 1678.71 | 1665.3599 | 0 |
| 1729701000 | 1665.16 | -4.6 | -0.28 | 1668.09 | 1674.5 | 1660.6099 | 0 |
| 1729614600 | 1669.76 | -1.83 | -0.11 | 1671.15 | 1681.69 | 1660.8599 | 0 |
| 1729528200 | 1671.59 | -15.45 | -0.92 | 1686.06 | 1686.22 | 1668.79 | 0 |
| 1729269000 | 1687.04 | 10.52 | 0.63 | 1676.15 | 1687.04 | 1673.14 | 0 |
| 1729182600 | 1676.52 | 11.88 | 0.71 | 1665.39 | 1686.15 | 1665.39 | 0 |
| 1729096200 | 1664.64 | -6.48 | -0.39 | 1672.49 | 1672.49 | 1662.28 | 0 |
| 1729009800 | 1671.1199 | -29.64 | -1.74 | 1701.31 | 1711.51 | 1671.1199 | 0 |
| 1728923400 | 1700.76 | 17.18 | 1.02 | 1683.66 | 1701.61 | 1683.66 | 0 |
| 1728664200 | 1683.58 | 12.26 | 0.73 | 1671.98 | 1683.66 | 1666.8699 | 0 |
| 1728577800 | 1671.32 | -7 | -0.42 | 1677.1 | 1677.46 | 1662.85 | 0 |
| 1728491400 | 1678.32 | 18.11 | 1.09 | 1660.06 | 1678.83 | 1657.16 | 0 |
| 1728405000 | 1660.21 | 4.54 | 0.27 | 1654.64 | 1662.07 | 1642.69 | 0 |
| 1728318600 | 1655.67 | -0.43 | -0.03 | 1655.51 | 1660.8 | 1644.5 | 0 |
| 1728059400 | 1656.1 | 7.96 | 0.48 | 1647.88 | 1663.5 | 1643.42 | 0 |
| 1727973000 | 1648.14 | -19.53 | -1.17 | 1666.79 | 1666.79 | 1642.94 | 0 |
| 1727886600 | 1667.67 | 1.99 | 0.12 | 1665.44 | 1670.51 | 1654.6099 | 0 |
| 1727800200 | 1665.68 | -9.99 | -0.60 | 1675.6099 | 1687.68 | 1657.1199 | 0 |
| 1727713800 | 1675.67 | -25.27 | -1.49 | 1698.73 | 1698.73 | 1675.67 | 0 |
| 1727454600 | 1700.94 | 10.06 | 0.59 | 1690.18 | 1703.37 | 1687.73 | 0 |
| 1727368200 | 1690.88 | 29.79 | 1.79 | 1670.91 | 1695 | 1670.91 | 0 |
| 1727281800 | 1661.09 | -3.73 | -0.22 | 1663.67 | 1664.46 | 1652.75 | 0 |
| 1727195400 | 1664.82 | 12.79 | 0.77 | 1652.25 | 1669.09 | 1652.25 | 0 |
| 1727109000 | 1652.03 | -13.39 | -0.80 | 1639.8699 | 1654.97 | 1634.88 | 0 |
| 1726849800 | 1665.42 | -2.63 | -0.16 | 1665.42 | 1665.42 | 1638.38 | 0 |
| 1726763400 | 1668.05 | 33.63 | 2.06 | 1636.54 | 1668.05 | 1636.54 | 0 |
| 1726677000 | 1634.42 | -9.37 | -0.57 | 1643.52 | 1643.72 | 1631.71 | 0 |
| 1726590600 | 1643.79 | 11.03 | 0.68 | 1632.18 | 1650.05 | 1632.18 | 0 |
| 1726504200 | 1632.76 | -7.72 | -0.47 | 1639.4 | 1639.63 | 1629.09 | 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
