Premium
Euronext Europe SBT 15 (ESBTP)
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 | -15.74 | -0.52429791047 | 3002.11 | 3024.93 | 2980.23 | 0 | 0 | IX |
| 4 | 69.13 | 2.36970561215 | 2917.24 | 3024.93 | 2845.81 | 0 | 0 | IX |
| 12 | -28.72 | -0.952542046838 | 3015.09 | 3082.06 | 2845.81 | 0 | 0 | IX |
| 26 | -75.09 | -2.45275130167 | 3061.46 | 3082.06 | 2845.81 | 0 | 0 | IX |
| 52 | 240.69 | 8.76613443664 | 2745.68 | 3086.87 | 2688.48 | 0 | 0 | IX |
| 156 | 202.73 | 7.28291014643 | 2783.64 | 3086.87 | 2432.66 | 0 | 0 | IX |
| 260 | 202.73 | 7.28291014643 | 2783.64 | 3086.87 | 2432.66 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2986.37 | -15.29 | -0.51 | 2997.79 | 3002.96 | 2980.23 | 0 |
| 1734024600 | 3001.66 | -0.69 | -0.02 | 3001.6 | 3005.71 | 2994.54 | 0 |
| 1733938200 | 3002.35 | 9.81 | 0.33 | 2990.44 | 3007.62 | 2983 | 0 |
| 1733851800 | 2992.54 | -16.35 | -0.54 | 3007.76 | 3008.1 | 2992.29 | 0 |
| 1733765400 | 3008.89 | -1.79 | -0.06 | 3011.66 | 3024.93 | 3001.94 | 0 |
| 1733506200 | 3010.68 | 8.38 | 0.28 | 3002.11 | 3018.78 | 2998.25 | 0 |
| 1733419800 | 3002.3 | 4.88 | 0.16 | 2997.85 | 3005.61 | 2994.07 | 0 |
| 1733333400 | 2997.42 | 12.12 | 0.41 | 2988.04 | 3001.6 | 2985.54 | 0 |
| 1733247000 | 2985.3 | 12 | 0.40 | 2973.77 | 2991.51 | 2973.77 | 0 |
| 1733160600 | 2973.3 | 23.36 | 0.79 | 2949.6 | 2973.8 | 2940.03 | 0 |
| 1732901400 | 2949.94 | 16.79 | 0.57 | 2932.81 | 2951.59 | 2925.37 | 0 |
| 1732815000 | 2933.15 | 14.47 | 0.50 | 2919.61 | 2944.09 | 2919.61 | 0 |
| 1732728600 | 2918.68 | -1.5 | -0.05 | 2921.78 | 2921.78 | 2905.34 | 0 |
| 1732642200 | 2920.18 | -12.75 | -0.43 | 2932.2 | 2934.05 | 2911.78 | 0 |
| 1732555800 | 2932.93 | 3.56 | 0.12 | 2931.35 | 2948.92 | 2925.73 | 0 |
| 1732296600 | 2929.37 | 45.34 | 1.57 | 2888.21 | 2934.66 | 2888.21 | 0 |
| 1732210200 | 2884.03 | 12.45 | 0.43 | 2870.34 | 2886.01 | 2852.13 | 0 |
| 1732123800 | 2871.58 | -3.18 | -0.11 | 2879.5 | 2896.34 | 2866.2199 | 0 |
| 1732037400 | 2874.76 | -11.97 | -0.41 | 2891.16 | 2898.39 | 2845.81 | 0 |
| 1731951000 | 2886.73 | -4.42 | -0.15 | 2888.77 | 2893.6 | 2869.98 | 0 |
| 1731691800 | 2891.15 | -33.53 | -1.15 | 2917.2399 | 2917.2399 | 2887.68 | 0 |
| 1731605400 | 2924.68 | 33.79 | 1.17 | 2893.02 | 2927.13 | 2888.41 | 0 |
| 1731519000 | 2890.89 | 0 | 0.00 | 2890.89 | 2890.89 | 2890.89 | 0 |
| 1731432600 | 2890.89 | -55.81 | -1.89 | 2940.63 | 2940.63 | 2889.38 | 0 |
| 1731346200 | 2946.7 | 28.4 | 0.97 | 2923.67 | 2959.5 | 2923.67 | 0 |
| 1731087000 | 2918.3 | -12.84 | -0.44 | 2932.38 | 2939.95 | 2906.88 | 0 |
| 1731000600 | 2931.14 | 21.95 | 0.75 | 2910.2399 | 2939.83 | 2910.2399 | 0 |
| 1730914200 | 2909.19 | -20.62 | -0.70 | 2935.84 | 2979.12 | 2904.9699 | 0 |
| 1730827800 | 2929.81 | -2.79 | -0.10 | 2931.98 | 2939.66 | 2920.6 | 0 |
| 1730741400 | 2932.6 | -14.57 | -0.49 | 2945.55 | 2953.68 | 2931.63 | 0 |
| 1730482200 | 2947.17 | 32.7 | 1.12 | 2913.42 | 2953.1 | 2913.1 | 0 |
| 1730395800 | 2914.4699 | -44.24 | -1.50 | 2955.4699 | 2955.4699 | 2902.36 | 0 |
| 1730309400 | 2958.71 | -41.26 | -1.38 | 2996.57 | 2996.57 | 2954.65 | 0 |
| 1730223000 | 2999.9699 | -21.8 | -0.72 | 3022.42 | 3031.17 | 2999.1 | 0 |
| 1730136600 | 3021.77 | 17.67 | 0.59 | 3007.4699 | 3027.62 | 3001.36 | 0 |
| 1729873800 | 3004.1 | 0.42 | 0.01 | 3001.7 | 3008.94 | 2992.63 | 0 |
| 1729787400 | 3003.68 | 3.69 | 0.12 | 3000.28 | 3021.2 | 3000.28 | 0 |
| 1729701000 | 2999.9899 | -10.17 | -0.34 | 3007.31 | 3016.53 | 2995.4 | 0 |
| 1729614600 | 3010.16 | -8.37 | -0.28 | 3019.12 | 3023.04 | 2994.5 | 0 |
| 1729528200 | 3018.53 | -22.66 | -0.75 | 3039.87 | 3047.8 | 3017.06 | 0 |
| 1729269000 | 3041.19 | 6.53 | 0.22 | 3033.71 | 3044.28 | 3027.84 | 0 |
| 1729182600 | 3034.66 | 15.91 | 0.53 | 3007.84 | 3045.3 | 3006.68 | 0 |
| 1729096200 | 3018.75 | 0 | 0.00 | 3018.75 | 3018.75 | 3018.75 | 0 |
| 1729009800 | 3018.75 | -30.58 | -1.00 | 3053.08 | 3069.75 | 3017.69 | 0 |
| 1728923400 | 3049.33 | 18.36 | 0.61 | 3032.1 | 3049.95 | 3026.12 | 0 |
| 1728664200 | 3030.9699 | 1.33 | 0.04 | 3015.38 | 3033.98 | 3008.33 | 0 |
| 1728577800 | 3029.64 | 0 | 0.00 | 3029.64 | 3029.64 | 3029.64 | 0 |
| 1728491400 | 3029.64 | 24.64 | 0.82 | 3005.87 | 3030.35 | 3005.87 | 0 |
| 1728405000 | 3005 | -8.02 | -0.27 | 3009.53 | 3009.66 | 2986.65 | 0 |
| 1728318600 | 3013.02 | -0.66 | -0.02 | 3014.2399 | 3023.35 | 2996.46 | 0 |
| 1728059400 | 3013.68 | 5.68 | 0.19 | 3010.07 | 3021.64 | 3000.91 | 0 |
| 1727973000 | 3008 | -31.09 | -1.02 | 3032.29 | 3032.29 | 3000.6 | 0 |
| 1727886600 | 3039.09 | 0.3 | 0.01 | 3039.89 | 3044.89 | 3019.83 | 0 |
| 1727800200 | 3038.79 | -11.09 | -0.36 | 3050.21 | 3069.64 | 3029.46 | 0 |
| 1727713800 | 3049.88 | -29.18 | -0.95 | 3076.64 | 3078.2199 | 3048.84 | 0 |
| 1727454600 | 3079.06 | 15.78 | 0.52 | 3064.42 | 3082.06 | 3064.2199 | 0 |
| 1727368200 | 3063.28 | 49.65 | 1.65 | 3018.19 | 3068.78 | 3018.19 | 0 |
| 1727281800 | 3013.63 | 3.38 | 0.11 | 3007.01 | 3015.7 | 2994.66 | 0 |
| 1727195400 | 3010.25 | 17.42 | 0.58 | 2997.32 | 3019.25 | 2996.81 | 0 |
| 1727109000 | 2992.83 | -22.26 | -0.74 | 2973.78 | 2994.51 | 2970.36 | 0 |
| 1726849800 | 3015.09 | -4.97 | -0.16 | 3015.09 | 3015.09 | 2972.34 | 0 |
| 1726763400 | 3020.06 | 40.16 | 1.35 | 2986.53 | 3024.34 | 2986.53 | 0 |
| 1726677000 | 2979.9 | -19.85 | -0.66 | 2999.85 | 2999.85 | 2978.42 | 0 |
| 1726590600 | 2999.75 | 15.17 | 0.51 | 2985.84 | 3011.86 | 2985.84 | 0 |
| 1726504200 | 2984.58 | -6.6 | -0.22 | 2987.28 | 2996.16 | 2980.63 | 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
