Premium
Euronext Europe 500 GR (EU5GR)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 75.01 | 2.18721843317 | 3429.47 | 3505.34 | 3429.47 | 0 | 0 | IX |
| 4 | 197.73 | 5.97958720798 | 3306.75 | 3505.34 | 3301.47 | 0 | 0 | IX |
| 12 | 295.73 | 9.21636151149 | 3208.75 | 3505.34 | 3131.86 | 0 | 0 | IX |
| 26 | 298.16 | 9.29913420994 | 3206.32 | 3505.34 | 3123.88 | 0 | 0 | IX |
| 52 | 501.81 | 16.7121262077 | 3002.67 | 3505.34 | 2989.86 | 0 | 0 | IX |
| 156 | 846.1 | 31.8276544362 | 2658.38 | 3505.34 | 2229.11 | 0 | 0 | IX |
| 260 | 1179.89 | 50.7569076697 | 2324.59 | 3505.34 | 1453.89 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3489.28 | -7.91 | -0.23 | 3497.97 | 3503.29 | 3483.99 | 0 |
| 1739467800 | 3497.19 | 42.12 | 1.22 | 3461.77 | 3498.49 | 3461.77 | 0 |
| 1739381400 | 3455.07 | 0 | 0.00 | 3455.07 | 3455.07 | 3455.07 | 0 |
| 1739295000 | 3455.07 | 8.3 | 0.24 | 3443.04 | 3457.29 | 3441.57 | 0 |
| 1739208600 | 3446.77 | 19.73 | 0.58 | 3429.47 | 3450.44 | 3429.47 | 0 |
| 1738949400 | 3427.04 | -14.02 | -0.41 | 3438.87 | 3444.91 | 3423.05 | 0 |
| 1738863000 | 3441.06 | 39.33 | 1.16 | 3404.24 | 3444.81 | 3404.24 | 0 |
| 1738776600 | 3401.73 | 16.24 | 0.48 | 3384.37 | 3402.01 | 3379.03 | 0 |
| 1738690200 | 3385.49 | 7.07 | 0.21 | 3378.83 | 3387.67 | 3356.34 | 0 |
| 1738603800 | 3378.42 | -28.93 | -0.85 | 3404.05 | 3404.05 | 3352.18 | 0 |
| 1738344600 | 3407.35 | 4.44 | 0.13 | 3406.26 | 3423.78 | 3402.88 | 0 |
| 1738258200 | 3402.91 | 28.38 | 0.84 | 3375.61 | 3404.52 | 3375.61 | 0 |
| 1738171800 | 3374.53 | 17.5 | 0.52 | 3359.98 | 3382.82 | 3359.98 | 0 |
| 1738085400 | 3357.03 | 11.59 | 0.35 | 3348.15 | 3370.64 | 3348.15 | 0 |
| 1737999000 | 3345.44 | -2.49 | -0.07 | 3349.2 | 3351.37 | 3319.08 | 0 |
| 1737739800 | 3347.93 | -1.79 | -0.05 | 3350.07 | 3368.01 | 3342.3 | 0 |
| 1737653400 | 3349.7199 | 14.6 | 0.44 | 3337.03 | 3350.94 | 3328.43 | 0 |
| 1737567000 | 3335.12 | 25.86 | 0.78 | 3325.11 | 3350.87 | 3325.11 | 0 |
| 1737480600 | 3309.26 | 0 | 0.00 | 3309.26 | 3309.26 | 3309.26 | 0 |
| 1737394200 | 3309.26 | 2.03 | 0.06 | 3306.75 | 3319.9899 | 3301.4699 | 0 |
| 1737135000 | 3307.23 | 22.18 | 0.68 | 3286.32 | 3313.02 | 3286.32 | 0 |
| 1737048600 | 3285.05 | 32.14 | 0.99 | 3255.08 | 3285.96 | 3255.08 | 0 |
| 1736962200 | 3252.91 | 42.37 | 1.32 | 3211.62 | 3258.07 | 3211.62 | 0 |
| 1736875800 | 3210.54 | -2.83 | -0.09 | 3216.55 | 3233.8 | 3209.06 | 0 |
| 1736789400 | 3213.37 | -17.49 | -0.54 | 3225.04 | 3225.04 | 3199.7 | 0 |
| 1736530200 | 3230.86 | -26.8 | -0.82 | 3257.91 | 3259.43 | 3229.03 | 0 |
| 1736443800 | 3257.66 | 14.22 | 0.44 | 3238.6 | 3260.06 | 3228.86 | 0 |
| 1736357400 | 3243.44 | -5.33 | -0.16 | 3251.57 | 3265.39 | 3226.2199 | 0 |
| 1736271000 | 3248.77 | 10.86 | 0.34 | 3239.65 | 3254.55 | 3225.05 | 0 |
| 1736184600 | 3237.91 | 30.76 | 0.96 | 3206.82 | 3239.09 | 3206.82 | 0 |
| 1735925400 | 3207.15 | -15.88 | -0.49 | 3222.2 | 3224.28 | 3201.4 | 0 |
| 1735839000 | 3223.03 | 20 | 0.62 | 3204.13 | 3224.98 | 3192.53 | 0 |
| 1735666200 | 3203.03 | 17.25 | 0.54 | 3186.19 | 3203.58 | 3182.25 | 0 |
| 1735579800 | 3185.78 | -14.5 | -0.45 | 3198.25 | 3198.42 | 3177.39 | 0 |
| 1735320600 | 3200.28 | 21.42 | 0.67 | 3176.9699 | 3200.28 | 3173.14 | 0 |
| 1735061400 | 3178.86 | 5.76 | 0.18 | 3174.65 | 3183.19 | 3174.65 | 0 |
| 1734975000 | 3173.1 | 4.37 | 0.14 | 3171.19 | 3181.26 | 3161.66 | 0 |
| 1734715800 | 3168.73 | -28.4 | -0.89 | 3191.15 | 3191.15 | 3131.86 | 0 |
| 1734629400 | 3197.13 | -49.11 | -1.51 | 3239.07 | 3239.07 | 3189.38 | 0 |
| 1734543000 | 3246.2399 | 4.54 | 0.14 | 3241.7 | 3252.13 | 3238 | 0 |
| 1734456600 | 3241.7 | -13 | -0.40 | 3247.79 | 3248.42 | 3233.19 | 0 |
| 1734370200 | 3254.7 | -3.37 | -0.10 | 3260.88 | 3260.88 | 3245.7399 | 0 |
| 1734111000 | 3258.07 | -17.57 | -0.54 | 3269.75 | 3275.71 | 3252.53 | 0 |
| 1734024600 | 3275.64 | -3.56 | -0.11 | 3279.29 | 3283.84 | 3272.37 | 0 |
| 1733938200 | 3279.2 | 9.28 | 0.28 | 3266.93 | 3282.45 | 3260.7199 | 0 |
| 1733851800 | 3269.92 | -16.81 | -0.51 | 3286.39 | 3286.39 | 3269.39 | 0 |
| 1733765400 | 3286.73 | 3.88 | 0.12 | 3284.64 | 3299.69 | 3280.15 | 0 |
| 1733506200 | 3282.85 | 5.47 | 0.17 | 3277.2399 | 3289.64 | 3275.01 | 0 |
| 1733419800 | 3277.38 | 12.59 | 0.39 | 3265.34 | 3278.95 | 3263.15 | 0 |
| 1733333400 | 3264.79 | 11.48 | 0.35 | 3255.46 | 3273.3 | 3255.42 | 0 |
| 1733247000 | 3253.31 | 12.82 | 0.40 | 3241.25 | 3263.79 | 3241.25 | 0 |
| 1733160600 | 3240.4899 | 21.83 | 0.68 | 3219 | 3245.61 | 3208.9 | 0 |
| 1732901400 | 3218.66 | 19.02 | 0.59 | 3199.01 | 3219.67 | 3192.01 | 0 |
| 1732815000 | 3199.64 | 15.32 | 0.48 | 3185.59 | 3209.98 | 3185.59 | 0 |
| 1732728600 | 3184.32 | -6.08 | -0.19 | 3192.03 | 3192.03 | 3171.31 | 0 |
| 1732642200 | 3190.4 | -17.73 | -0.55 | 3207.41 | 3207.41 | 3182.94 | 0 |
| 1732555800 | 3208.13 | 1.57 | 0.05 | 3208.75 | 3224.19 | 3201.42 | 0 |
| 1732296600 | 3206.56 | 37.59 | 1.19 | 3173.33 | 3211.08 | 3168.06 | 0 |
| 1732210200 | 3168.9699 | 14.1 | 0.45 | 3154.28 | 3171.29 | 3135.87 | 0 |
| 1732123800 | 3154.87 | -0.77 | -0.02 | 3160.5 | 3177.08 | 3149 | 0 |
| 1732037400 | 3155.64 | -13.25 | -0.42 | 3173.34 | 3182.2199 | 3123.88 | 0 |
| 1731951000 | 3168.89 | 0.64 | 0.02 | 3168.32 | 3174.2 | 3151 | 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
