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 | -67.03 | -3.02314148735 | 2217.23 | 2223.06 | 2148.43 | 0 | 0 | IX |
| 4 | -45.37 | -2.06643377346 | 2195.57 | 2233.78 | 2148.43 | 0 | 0 | IX |
| 12 | 4.06 | 0.189176847736 | 2146.14 | 2233.78 | 1810.47 | 0 | 0 | IX |
| 26 | 160.19 | 8.04970829292 | 1990.01 | 2233.78 | 1810.47 | 0 | 0 | IX |
| 52 | 193.15 | 9.86944636059 | 1957.05 | 2233.78 | 1734.91 | 0 | 0 | IX |
| 156 | 814.01 | 60.9202284106 | 1336.19 | 2233.78 | 1200.26 | 0 | 0 | IX |
| 260 | 572.81 | 36.3137841624 | 1577.39 | 2233.78 | 1200.26 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749745800 | 2182.2199 | -16.23 | -0.74 | 2195.27 | 2195.27 | 2171.43 | 0 |
| 1749659400 | 2198.45 | -7.3 | -0.33 | 2205.81 | 2210.84 | 2195.46 | 0 |
| 1749573000 | 2205.75 | -6.05 | -0.27 | 2212.08 | 2214.71 | 2199.11 | 0 |
| 1749486600 | 2211.8 | -8.26 | -0.37 | 2218.83 | 2218.83 | 2200.45 | 0 |
| 1749227400 | 2220.06 | 2.11 | 0.10 | 2217.23 | 2223.06 | 2211.57 | 0 |
| 1749141000 | 2217.95 | 6.22 | 0.28 | 2211.9899 | 2229.16 | 2208.17 | 0 |
| 1749054600 | 2211.73 | 17.81 | 0.81 | 2194.87 | 2213.89 | 2194.87 | 0 |
| 1748968200 | 2193.92 | 7.47 | 0.34 | 2187.13 | 2195.37 | 2180.07 | 0 |
| 1748881800 | 2186.45 | -6.99 | -0.32 | 2188.11 | 2191.09 | 2173.13 | 0 |
| 1748622600 | 2193.44 | -1.88 | -0.09 | 2196.08 | 2210.17 | 2191.9699 | 0 |
| 1748536200 | 2195.32 | -10.05 | -0.46 | 2207.46 | 2224.35 | 2192.23 | 0 |
| 1748449800 | 2205.37 | -18.45 | -0.83 | 2223.83 | 2227.63 | 2205.37 | 0 |
| 1748363400 | 2223.82 | 11.99 | 0.54 | 2211.7399 | 2233.78 | 2211.7399 | 0 |
| 1748277000 | 2211.83 | 27.6 | 1.26 | 2187.7399 | 2216.42 | 2187.7399 | 0 |
| 1748017800 | 2184.23 | -32.79 | -1.48 | 2217.07 | 2224.33 | 2156.79 | 0 |
| 1747931400 | 2217.02 | -7.36 | -0.33 | 2222.56 | 2222.56 | 2198.85 | 0 |
| 1747845000 | 2224.38 | 6.45 | 0.29 | 2217.61 | 2224.91 | 2202.92 | 0 |
| 1747758600 | 2217.93 | 12.54 | 0.57 | 2205.41 | 2224.2 | 2205.41 | 0 |
| 1747672200 | 2205.39 | 5.15 | 0.23 | 2199.79 | 2205.39 | 2183.1 | 0 |
| 1747413000 | 2200.2399 | 6.45 | 0.29 | 2195.57 | 2208.03 | 2191.35 | 0 |
| 1747326600 | 2193.79 | 47.95 | 2.23 | 2172.73 | 2193.79 | 2163.25 | 0 |
| 1747240200 | 2145.84 | 0 | 0.00 | 2145.84 | 2145.84 | 2145.84 | 0 |
| 1747153800 | 2145.84 | 0 | 0.00 | 2145.84 | 2145.84 | 2145.84 | 0 |
| 1747067400 | 2145.84 | 0 | 0.00 | 2145.84 | 2145.84 | 2145.84 | 0 |
| 1746808200 | 2145.84 | 5.38 | 0.25 | 2140.66 | 2154.6 | 2140.66 | 0 |
| 1746721800 | 2140.46 | 14.29 | 0.67 | 2130.94 | 2150.9 | 2129.28 | 0 |
| 1746635400 | 2126.17 | -8.55 | -0.40 | 2135.38 | 2136.52 | 2122.19 | 0 |
| 1746549000 | 2134.7199 | -5.95 | -0.28 | 2140.89 | 2144.61 | 2112.71 | 0 |
| 1746462600 | 2140.67 | 6.13 | 0.29 | 2133.51 | 2142.65 | 2127.67 | 0 |
| 1746203400 | 2134.54 | 51.28 | 2.46 | 2085.2399 | 2134.54 | 2085.2399 | 0 |
| 1746030600 | 2083.26 | 12.82 | 0.62 | 2071.6 | 2089.62 | 2059.61 | 0 |
| 1745944200 | 2070.44 | 1.02 | 0.05 | 2070.93 | 2077.73 | 2059.52 | 0 |
| 1745857800 | 2069.42 | -6.69 | -0.32 | 2076.7 | 2086.06 | 2068.19 | 0 |
| 1745598600 | 2076.11 | 11.03 | 0.53 | 2067.19 | 2080.73 | 2062.8 | 0 |
| 1745512200 | 2065.08 | 11.73 | 0.57 | 2050.67 | 2065.08 | 2030.88 | 0 |
| 1745425800 | 2053.35 | 46.7 | 2.33 | 2007.61 | 2059.94 | 2007.61 | 0 |
| 1745339400 | 2006.65 | 1.71 | 0.09 | 1999.65 | 2007.15 | 1982.53 | 0 |
| 1744907400 | 2004.94 | -4.89 | -0.24 | 2009.26 | 2020.62 | 1999.04 | 0 |
| 1744821000 | 2009.83 | -7.22 | -0.36 | 2016.64 | 2016.64 | 1983.39 | 0 |
| 1744734600 | 2017.05 | 39.86 | 2.02 | 1979.86 | 2019.37 | 1979.86 | 0 |
| 1744648200 | 1977.19 | 48.19 | 2.50 | 1937.96 | 1988.21 | 1937.96 | 0 |
| 1744389000 | 1929 | -10.46 | -0.54 | 1940.63 | 1960.51 | 1906.24 | 0 |
| 1744302600 | 1939.46 | 74.66 | 4.00 | 1865.87 | 1995.57 | 1865.87 | 0 |
| 1744216200 | 1864.8 | -52.26 | -2.73 | 1913.48 | 1913.48 | 1841.78 | 0 |
| 1744129800 | 1917.06 | 52.49 | 2.82 | 1866.87 | 1933.77 | 1866.87 | 0 |
| 1744043400 | 1864.57 | -265.1 | -12.45 | 1946.88 | 1965.11 | 1810.47 | 0 |
| 1743787800 | 2129.67 | 0 | 0.00 | 2129.67 | 2129.67 | 2129.67 | 0 |
| 1743701400 | 2129.67 | 0 | 0.00 | 2129.67 | 2129.67 | 2129.67 | 0 |
| 1743615000 | 2129.67 | 0 | 0.00 | 2129.67 | 2129.67 | 2129.67 | 0 |
| 1743528600 | 2129.67 | 0 | 0.00 | 2129.67 | 2129.67 | 2129.67 | 0 |
| 1743442200 | 2129.67 | 0 | 0.00 | 2129.67 | 2129.67 | 2129.67 | 0 |
| 1743183000 | 2129.67 | 0 | 0.00 | 2129.67 | 2129.67 | 2129.67 | 0 |
| 1743096600 | 2129.67 | 0 | 0.00 | 2129.67 | 2129.67 | 2129.67 | 0 |
| 1743010200 | 2129.67 | -22.95 | -1.07 | 2152.83 | 2161.4 | 2127.69 | 0 |
| 1742923800 | 2152.62 | 15.67 | 0.73 | 2137.09 | 2163.01 | 2133.14 | 0 |
| 1742837400 | 2136.95 | 1.01 | 0.05 | 2141.06 | 2155.07 | 2130.31 | 0 |
| 1742578200 | 2135.94 | -11.76 | -0.55 | 2146.14 | 2146.14 | 2123.83 | 0 |
| 1742491800 | 2147.7 | -14.1 | -0.65 | 2161.23 | 2170.84 | 2136.4699 | 0 |
| 1742405400 | 2161.8 | 11.49 | 0.53 | 2150.31 | 2165.43 | 2140.26 | 0 |
| 1742319000 | 2150.31 | 12.29 | 0.57 | 2138.21 | 2161.39 | 2138.21 | 0 |
| 1742232600 | 2138.02 | 14.91 | 0.70 | 2123.61 | 2139.69 | 2114.12 | 0 |
| 1741973400 | 2123.11 | 28.82 | 1.38 | 2094.16 | 2126.14 | 2087.88 | 0 |
| 1741887000 | 2094.29 | -11.72 | -0.56 | 2104.2399 | 2113.19 | 2083.5 | 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
