Premium
Euronext Europe SBT 15 (ESBTP)
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 | 2.64 | 0.0830515139599 | 3178.75 | 3218.55 | 3154.74 | 0 | 0 | IX |
| 4 | 45.79 | 1.46032657227 | 3135.6 | 3218.55 | 3088.61 | 0 | 0 | IX |
| 12 | 179.28 | 5.97179983412 | 3002.11 | 3218.55 | 2900.61 | 0 | 0 | IX |
| 26 | 174.03 | 5.7868030432 | 3007.36 | 3218.55 | 2845.81 | 0 | 0 | IX |
| 52 | 250.58 | 8.54985481829 | 2930.81 | 3218.55 | 2784.52 | 0 | 0 | IX |
| 156 | 397.75 | 14.2888448219 | 2783.64 | 3218.55 | 2432.66 | 0 | 0 | IX |
| 260 | 397.75 | 14.2888448219 | 2783.64 | 3218.55 | 2432.66 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 3181.39 | -2.02 | -0.06 | 3178.02 | 3181.91 | 3154.7399 | 0 |
| 1740677400 | 3183.41 | -21.94 | -0.68 | 3202.4 | 3202.4 | 3167.01 | 0 |
| 1740591000 | 3205.35 | 19.16 | 0.60 | 3190.23 | 3218.55 | 3190.23 | 0 |
| 1740504600 | 3186.19 | -2.67 | -0.08 | 3187.38 | 3195.91 | 3176.86 | 0 |
| 1740418200 | 3188.86 | -2.45 | -0.08 | 3189.61 | 3201.11 | 3172.01 | 0 |
| 1740159000 | 3191.31 | 13.62 | 0.43 | 3178.75 | 3198.9899 | 3178.75 | 0 |
| 1740072600 | 3177.69 | -3.95 | -0.12 | 3182.25 | 3194.7 | 3172.98 | 0 |
| 1739986200 | 3181.64 | -26.45 | -0.82 | 3207.91 | 3210.65 | 3175.08 | 0 |
| 1739899800 | 3208.09 | -1.79 | -0.06 | 3212.44 | 3217.53 | 3198.48 | 0 |
| 1739813400 | 3209.88 | 11.02 | 0.34 | 3198.88 | 3210.41 | 3193.62 | 0 |
| 1739554200 | 3198.86 | -14.27 | -0.44 | 3213.94 | 3214.08 | 3194.67 | 0 |
| 1739467800 | 3213.13 | 49.26 | 1.56 | 3168.61 | 3214.29 | 3168.61 | 0 |
| 1739381400 | 3163.87 | 0 | 0.00 | 3163.87 | 3163.87 | 3163.87 | 0 |
| 1739295000 | 3163.87 | 10.17 | 0.32 | 3151.35 | 3166.4 | 3151.35 | 0 |
| 1739208600 | 3153.7 | 21.84 | 0.70 | 3133.75 | 3157.09 | 3133.75 | 0 |
| 1738949400 | 3131.86 | -21.19 | -0.67 | 3151.78 | 3151.78 | 3127.09 | 0 |
| 1738863000 | 3153.05 | 28.32 | 0.91 | 3126.39 | 3157.03 | 3126.39 | 0 |
| 1738776600 | 3124.73 | 11.89 | 0.38 | 3111.59 | 3124.98 | 3099.02 | 0 |
| 1738690200 | 3112.84 | -1.98 | -0.06 | 3115.01 | 3117.98 | 3091.9899 | 0 |
| 1738603800 | 3114.82 | -23.74 | -0.76 | 3134.23 | 3134.23 | 3088.61 | 0 |
| 1738344600 | 3138.56 | 5.12 | 0.16 | 3135.6 | 3154.75 | 3135.12 | 0 |
| 1738258200 | 3133.44 | 29.72 | 0.96 | 3105.32 | 3135.13 | 3105.32 | 0 |
| 1738171800 | 3103.7199 | 20.22 | 0.66 | 3086.4 | 3112.55 | 3082.3 | 0 |
| 1738085400 | 3083.5 | 11.97 | 0.39 | 3074.09 | 3098.84 | 3074.09 | 0 |
| 1737999000 | 3071.53 | -9.29 | -0.30 | 3080.88 | 3080.88 | 3043.16 | 0 |
| 1737739800 | 3080.82 | -5.73 | -0.19 | 3087.67 | 3102.45 | 3074.52 | 0 |
| 1737653400 | 3086.55 | 10.46 | 0.34 | 3078.32 | 3087.64 | 3068.32 | 0 |
| 1737567000 | 3076.09 | 31.49 | 1.03 | 3059.56 | 3089.03 | 3059.56 | 0 |
| 1737480600 | 3044.6 | 0 | 0.00 | 3044.6 | 3044.6 | 3044.6 | 0 |
| 1737394200 | 3044.6 | 1.86 | 0.06 | 3042.27 | 3052.86 | 3033.15 | 0 |
| 1737135000 | 3042.7399 | 22.44 | 0.74 | 3021.7399 | 3050.5 | 3021.7399 | 0 |
| 1737048600 | 3020.3 | 40.88 | 1.37 | 2981.79 | 3021.11 | 2981.79 | 0 |
| 1736962200 | 2979.42 | 34.29 | 1.16 | 2947.94 | 2985.52 | 2947.94 | 0 |
| 1736875800 | 2945.13 | -3.1 | -0.11 | 2950.53 | 2967.77 | 2943.4699 | 0 |
| 1736789400 | 2948.23 | -20.77 | -0.70 | 2962.76 | 2962.76 | 2935.9 | 0 |
| 1736530200 | 2969 | -28.62 | -0.95 | 2997.7 | 2999.05 | 2966.04 | 0 |
| 1736443800 | 2997.62 | 13.48 | 0.45 | 2979.96 | 2999.32 | 2971.09 | 0 |
| 1736357400 | 2984.14 | -8.59 | -0.29 | 2994.75 | 3004.02 | 2967.76 | 0 |
| 1736271000 | 2992.73 | 11 | 0.37 | 2983.53 | 3000.34 | 2975.83 | 0 |
| 1736184600 | 2981.73 | 35.45 | 1.20 | 2947.15 | 2982.77 | 2947.15 | 0 |
| 1735925400 | 2946.28 | -24.76 | -0.83 | 2970.2 | 2971.66 | 2941.53 | 0 |
| 1735839000 | 2971.04 | 18.36 | 0.62 | 2953.12 | 2972.78 | 2943.07 | 0 |
| 1735666200 | 2952.68 | 15.16 | 0.52 | 2937.67 | 2953.15 | 2932.98 | 0 |
| 1735579800 | 2937.52 | -17.02 | -0.58 | 2952.71 | 2952.71 | 2929.9 | 0 |
| 1735320600 | 2954.54 | 16.02 | 0.55 | 2936.09 | 2954.54 | 2930.05 | 0 |
| 1735061400 | 2938.52 | 5.25 | 0.18 | 2934.7199 | 2942.48 | 2934.7199 | 0 |
| 1734975000 | 2933.27 | -1.51 | -0.05 | 2933.78 | 2941.95 | 2919.03 | 0 |
| 1734715800 | 2934.78 | -5.11 | -0.17 | 2933.82 | 2940.43 | 2900.61 | 0 |
| 1734629400 | 2939.89 | -45.19 | -1.51 | 2977.05 | 2977.05 | 2932.76 | 0 |
| 1734543000 | 2985.08 | 1.98 | 0.07 | 2982.9899 | 2990.19 | 2979.9 | 0 |
| 1734456600 | 2983.1 | -0.37 | -0.01 | 2979.17 | 2987.51 | 2966.51 | 0 |
| 1734370200 | 2983.4699 | -2.9 | -0.10 | 2988.41 | 2988.41 | 2974.39 | 0 |
| 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 |
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
