Premium
Euronext Euro Large Cap Biodiversity Leaders 30 (BIOEP)
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 | 27.98 | 1.35183449449 | 2069.78 | 2105.33 | 2002.72 | 0 | 0 | IX |
| 4 | 134.38 | 6.84431948986 | 1963.38 | 2105.33 | 1948.83 | 0 | 0 | IX |
| 12 | 173.36 | 9.00852213677 | 1924.4 | 2105.33 | 1874.92 | 0 | 0 | IX |
| 26 | 213.22 | 11.3141668524 | 1884.54 | 2105.33 | 1734.91 | 0 | 0 | IX |
| 52 | 308.06 | 17.2129407163 | 1789.7 | 2105.33 | 1734.91 | 0 | 0 | IX |
| 156 | 507.4 | 31.904725974 | 1590.36 | 2105.33 | 1200.26 | 0 | 0 | IX |
| 260 | 520.37 | 32.9893051179 | 1577.39 | 2105.33 | 1200.26 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 2097.76 | 10.41 | 0.50 | 2089.03 | 2105.33 | 2089.03 | 0 |
| 1738258200 | 2087.35 | 23.87 | 1.16 | 2064.23 | 2088.6 | 2064.23 | 0 |
| 1738171800 | 2063.48 | 33.13 | 1.63 | 2030.56 | 2067.7 | 2030.56 | 0 |
| 1738085400 | 2030.35 | 5.23 | 0.26 | 2025.34 | 2041.78 | 2021.01 | 0 |
| 1737999000 | 2025.12 | -41.23 | -2.00 | 2066.35 | 2067.59 | 2002.72 | 0 |
| 1737739800 | 2066.35 | -3.21 | -0.16 | 2069.78 | 2078.51 | 2062.2199 | 0 |
| 1737653400 | 2069.56 | -1.8 | -0.09 | 2072.21 | 2072.68 | 2059.78 | 0 |
| 1737567000 | 2071.36 | 21.29 | 1.04 | 2050.32 | 2081.83 | 2050.32 | 0 |
| 1737480600 | 2050.07 | 2.97 | 0.15 | 2047.3 | 2050.82 | 2042.23 | 0 |
| 1737394200 | 2047.1 | 2.04 | 0.10 | 2044.99 | 2053.7399 | 2037.99 | 0 |
| 1737135000 | 2045.06 | 21.85 | 1.08 | 2026.02 | 2049.04 | 2026.02 | 0 |
| 1737048600 | 2023.21 | 16.29 | 0.81 | 2010.37 | 2025.11 | 2010.37 | 0 |
| 1736962200 | 2006.92 | 22.8 | 1.15 | 1984.18 | 2014.69 | 1982.69 | 0 |
| 1736875800 | 1984.12 | 11.96 | 0.61 | 1974.24 | 1995.65 | 1974.24 | 0 |
| 1736789400 | 1972.16 | -16.73 | -0.84 | 1983.1 | 1983.1 | 1960.91 | 0 |
| 1736530200 | 1988.89 | -19.47 | -0.97 | 2008.04 | 2011.91 | 1983.88 | 0 |
| 1736443800 | 2008.36 | 10.66 | 0.53 | 1996.89 | 2009.26 | 1988.12 | 0 |
| 1736357400 | 1997.7 | -5.99 | -0.30 | 2003.79 | 2012.29 | 1987.83 | 0 |
| 1736271000 | 2003.69 | 6.94 | 0.35 | 1996.15 | 2013.56 | 1992.9 | 0 |
| 1736184600 | 1996.75 | 44.02 | 2.25 | 1952.89 | 1996.88 | 1952.89 | 0 |
| 1735925400 | 1952.73 | -11.7 | -0.60 | 1963.38 | 1964.7 | 1948.83 | 0 |
| 1735839000 | 1964.43 | 9.57 | 0.49 | 1954.16 | 1964.43 | 1941.27 | 0 |
| 1735666200 | 1954.86 | 9.46 | 0.49 | 1945.27 | 1955.1 | 1943.49 | 0 |
| 1735579800 | 1945.4 | -13.6 | -0.69 | 1958.61 | 1959.23 | 1942.51 | 0 |
| 1735320600 | 1959 | 9.83 | 0.50 | 1948.78 | 1959.42 | 1941.52 | 0 |
| 1735061400 | 1949.17 | 3.67 | 0.19 | 1946.17 | 1950.87 | 1946.17 | 0 |
| 1734975000 | 1945.5 | -5.26 | -0.27 | 1950.66 | 1953.24 | 1940.59 | 0 |
| 1734715800 | 1950.76 | -4.13 | -0.21 | 1951.73 | 1953.98 | 1925.54 | 0 |
| 1734629400 | 1954.89 | -36.81 | -1.85 | 1985.38 | 1985.38 | 1951.63 | 0 |
| 1734543000 | 1991.7 | 5.61 | 0.28 | 1985.9 | 1996.43 | 1985.37 | 0 |
| 1734456600 | 1986.09 | -1.97 | -0.10 | 1986.73 | 1997.11 | 1979.6 | 0 |
| 1734370200 | 1988.06 | -5.29 | -0.27 | 1993.01 | 1993.01 | 1983.42 | 0 |
| 1734111000 | 1993.35 | 3 | 0.15 | 1990.01 | 2004.64 | 1987.44 | 0 |
| 1734024600 | 1990.35 | -5.43 | -0.27 | 1995.83 | 1997.99 | 1989.13 | 0 |
| 1733938200 | 1995.78 | 5.36 | 0.27 | 1990.14 | 1998.7 | 1986.01 | 0 |
| 1733851800 | 1990.42 | -13.02 | -0.65 | 2003.11 | 2003.11 | 1989.9 | 0 |
| 1733765400 | 2003.44 | -5.54 | -0.28 | 2009.22 | 2017.16 | 1999.48 | 0 |
| 1733506200 | 2008.98 | 7.87 | 0.39 | 2000.19 | 2009.06 | 1994.32 | 0 |
| 1733419800 | 2001.11 | 13.14 | 0.66 | 1987.88 | 2002.39 | 1987.09 | 0 |
| 1733333400 | 1987.97 | 21.48 | 1.09 | 1967.38 | 1992.25 | 1967.38 | 0 |
| 1733247000 | 1966.49 | 9.19 | 0.47 | 1958.12 | 1973.35 | 1956.04 | 0 |
| 1733160600 | 1957.3 | 18.15 | 0.94 | 1936.33 | 1957.3 | 1924.49 | 0 |
| 1732901400 | 1939.15 | 20.52 | 1.07 | 1918.11 | 1941.06 | 1913.7 | 0 |
| 1732815000 | 1918.63 | 10.37 | 0.54 | 1908.55 | 1928.18 | 1908.55 | 0 |
| 1732728600 | 1908.26 | -15.59 | -0.81 | 1924.11 | 1924.11 | 1899.55 | 0 |
| 1732642200 | 1923.85 | -10.77 | -0.56 | 1932.8 | 1933.14 | 1917.72 | 0 |
| 1732555800 | 1934.62 | 5.3 | 0.27 | 1930.76 | 1944.34 | 1928.17 | 0 |
| 1732296600 | 1929.32 | 21.79 | 1.14 | 1909.74 | 1933.16 | 1899.26 | 0 |
| 1732210200 | 1907.53 | 14.74 | 0.78 | 1893.35 | 1908.29 | 1880.44 | 0 |
| 1732123800 | 1892.79 | -8.33 | -0.44 | 1904.01 | 1914.3 | 1887.37 | 0 |
| 1732037400 | 1901.12 | -12.01 | -0.63 | 1912.87 | 1916.44 | 1874.92 | 0 |
| 1731951000 | 1913.13 | -2.52 | -0.13 | 1914.61 | 1919.05 | 1900.94 | 0 |
| 1731691800 | 1915.65 | -20.72 | -1.07 | 1930.68 | 1932.72 | 1912.93 | 0 |
| 1731605400 | 1936.37 | 37.93 | 2.00 | 1901.94 | 1936.68 | 1898.89 | 0 |
| 1731519000 | 1898.44 | 0 | 0.00 | 1898.44 | 1898.44 | 1898.44 | 0 |
| 1731432600 | 1898.44 | -37.74 | -1.95 | 1932.53 | 1932.53 | 1898.44 | 0 |
| 1731346200 | 1936.18 | 22.82 | 1.19 | 1916.11 | 1945.71 | 1916.11 | 0 |
| 1731087000 | 1913.36 | -9.53 | -0.50 | 1924.4 | 1931.31 | 1906.25 | 0 |
| 1731000600 | 1922.89 | 14.74 | 0.77 | 1907.9 | 1929.52 | 1907.9 | 0 |
| 1730914200 | 1908.15 | -18.59 | -0.96 | 1930.23 | 1962.77 | 1903.37 | 0 |
| 1730827800 | 1926.74 | 9.35 | 0.49 | 1916.5 | 1928.5 | 1911.27 | 0 |
| 1730741400 | 1917.39 | -12.85 | -0.67 | 1929.67 | 1934.13 | 1917.39 | 0 |
| 1730482200 | 1930.24 | 17.63 | 0.92 | 1912.47 | 1934.2 | 1912.47 | 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
