Premium
Euronext Eurozone 150 EW NR (EZ15N)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 39.41 | 1.37495769763 | 2866.27 | 2944.75 | 2858.19 | 0 | 0 | IX |
| 4 | 112.71 | 4.035489103 | 2792.97 | 2944.75 | 2761.98 | 0 | 0 | IX |
| 12 | 293.43 | 11.2328452483 | 2612.25 | 2944.75 | 2602.34 | 0 | 0 | IX |
| 26 | 322.63 | 12.4902731267 | 2583.05 | 2944.75 | 2571.94 | 0 | 0 | IX |
| 52 | 447.43 | 18.2011593613 | 2458.25 | 2944.75 | 2454.64 | 0 | 0 | IX |
| 156 | 627.09 | 27.5209669137 | 2278.59 | 2944.75 | 1816.69 | 0 | 0 | IX |
| 260 | 875.13 | 43.0981753712 | 2030.55 | 2944.75 | 1222.97 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 2905.68 | -35.33 | -1.20 | 2940.17 | 2941.77 | 2902.02 | 0 |
| 1739899800 | 2941.01 | 7.91 | 0.27 | 2936.86 | 2944.75 | 2926.06 | 0 |
| 1739813400 | 2933.1 | 18.63 | 0.64 | 2917.68 | 2935.27 | 2916.73 | 0 |
| 1739554200 | 2914.4699 | 0.38 | 0.01 | 2909.08 | 2922.14 | 2907.11 | 0 |
| 1739467800 | 2914.09 | 41.48 | 1.44 | 2896.7399 | 2914.09 | 2885.52 | 0 |
| 1739381400 | 2872.61 | 14.75 | 0.52 | 2866.27 | 2875.44 | 2858.19 | 0 |
| 1739295000 | 2857.86 | 11.97 | 0.42 | 2847.53 | 2858.29 | 2845.19 | 0 |
| 1739208600 | 2845.89 | 12.72 | 0.45 | 2837.95 | 2848.96 | 2836.62 | 0 |
| 1738949400 | 2833.17 | -10.38 | -0.37 | 2845.05 | 2851.91 | 2829.32 | 0 |
| 1738863000 | 2843.55 | 37.9 | 1.35 | 2816.58 | 2846.41 | 2814.62 | 0 |
| 1738776600 | 2805.65 | 4.34 | 0.15 | 2800.4 | 2805.65 | 2791.8 | 0 |
| 1738690200 | 2801.31 | 14.67 | 0.53 | 2789.03 | 2802.57 | 2772.33 | 0 |
| 1738603800 | 2786.64 | -32.33 | -1.15 | 2764.25 | 2789.92 | 2762.73 | 0 |
| 1738344600 | 2818.9699 | -4.33 | -0.15 | 2825.94 | 2832.45 | 2816.65 | 0 |
| 1738258200 | 2823.3 | 21.59 | 0.77 | 2809.57 | 2825.87 | 2807.18 | 0 |
| 1738171800 | 2801.71 | 8.89 | 0.32 | 2799.81 | 2805.59 | 2793.54 | 0 |
| 1738085400 | 2792.82 | 10.43 | 0.37 | 2785.5 | 2805.5 | 2784.96 | 0 |
| 1737999000 | 2782.39 | -1.02 | -0.04 | 2765.87 | 2787.7 | 2761.98 | 0 |
| 1737739800 | 2783.41 | 21.14 | 0.77 | 2792.9699 | 2800.3 | 2776.56 | 0 |
| 1737653400 | 2762.27 | 0 | 0.00 | 2762.27 | 2762.27 | 2762.27 | 0 |
| 1737567000 | 2762.27 | 0 | 0.00 | 2762.27 | 2762.27 | 2762.27 | 0 |
| 1737480600 | 2762.27 | 2.05 | 0.07 | 2752.09 | 2762.48 | 2752.04 | 0 |
| 1737394200 | 2760.2199 | 8.58 | 0.31 | 2754.37 | 2770.01 | 2749.39 | 0 |
| 1737135000 | 2751.64 | 25.95 | 0.95 | 2737.08 | 2755.75 | 2736.58 | 0 |
| 1737048600 | 2725.69 | 17.06 | 0.63 | 2726.57 | 2728.78 | 2717.56 | 0 |
| 1736962200 | 2708.63 | 33.71 | 1.26 | 2684.96 | 2713.07 | 2680.54 | 0 |
| 1736875800 | 2674.92 | 10.32 | 0.39 | 2683.9899 | 2688.66 | 2673.55 | 0 |
| 1736789400 | 2664.6 | -9.7 | -0.36 | 2668.06 | 2671.07 | 2650.56 | 0 |
| 1736530200 | 2674.3 | -19.13 | -0.71 | 2690.96 | 2698.27 | 2673.93 | 0 |
| 1736443800 | 2693.43 | 9.29 | 0.35 | 2676.5 | 2696.56 | 2672.77 | 0 |
| 1736357400 | 2684.14 | -8.12 | -0.30 | 2691.03 | 2701.81 | 2669.95 | 0 |
| 1736271000 | 2692.26 | 10.71 | 0.40 | 2681.18 | 2698.75 | 2669.45 | 0 |
| 1736184600 | 2681.55 | 36.49 | 1.38 | 2658.59 | 2684.23 | 2649.86 | 0 |
| 1735925400 | 2645.06 | -20.22 | -0.76 | 2665.42 | 2665.88 | 2641.07 | 0 |
| 1735839000 | 2665.28 | 9.41 | 0.35 | 2661.59 | 2666.14 | 2637.11 | 0 |
| 1735666200 | 2655.87 | 11.12 | 0.42 | 2655.87 | 2655.87 | 2655.87 | 0 |
| 1735579800 | 2644.75 | -8.07 | -0.30 | 2643.85 | 2657.08 | 2640.2399 | 0 |
| 1735320600 | 2652.82 | 17.74 | 0.67 | 2630.3 | 2652.82 | 2627.96 | 0 |
| 1735061400 | 2635.08 | 5.41 | 0.21 | 2635.08 | 2635.08 | 2635.08 | 0 |
| 1734975000 | 2629.67 | -2.39 | -0.09 | 2624.67 | 2635.57 | 2618.9899 | 0 |
| 1734715800 | 2632.06 | -3.74 | -0.14 | 2616.68 | 2634.44 | 2602.34 | 0 |
| 1734629400 | 2635.8 | -33.57 | -1.26 | 2635.75 | 2648.98 | 2630.87 | 0 |
| 1734543000 | 2669.37 | 2.19 | 0.08 | 2671.84 | 2677.89 | 2665.81 | 0 |
| 1734456600 | 2667.18 | -16.27 | -0.61 | 2671.08 | 2677.69 | 2666.41 | 0 |
| 1734370200 | 2683.45 | -9.56 | -0.35 | 2701.38 | 2703.09 | 2675.76 | 0 |
| 1734111000 | 2693.01 | -2.42 | -0.09 | 2696.51 | 2704.51 | 2689.9 | 0 |
| 1734024600 | 2695.43 | -2.87 | -0.11 | 2703.2199 | 2703.9699 | 2694.32 | 0 |
| 1733938200 | 2698.3 | 1.05 | 0.04 | 2684.81 | 2701.71 | 2684.81 | 0 |
| 1733851800 | 2697.25 | 0 | 0.00 | 2697.25 | 2697.25 | 2697.25 | 0 |
| 1733765400 | 2697.25 | 2.67 | 0.10 | 2707.7199 | 2708.05 | 2695.9699 | 0 |
| 1733506200 | 2694.58 | 7.57 | 0.28 | 2692.2399 | 2703.07 | 2690.44 | 0 |
| 1733419800 | 2687.01 | 25.25 | 0.95 | 2661.91 | 2688.19 | 2661.91 | 0 |
| 1733333400 | 2661.76 | 11.65 | 0.44 | 2657.2199 | 2670.54 | 2657.02 | 0 |
| 1733247000 | 2650.11 | 12.01 | 0.46 | 2645.15 | 2659.78 | 2642.77 | 0 |
| 1733160600 | 2638.1 | 10.87 | 0.41 | 2618.5 | 2647.9899 | 2615.2199 | 0 |
| 1732901400 | 2627.23 | 13.2 | 0.50 | 2609.86 | 2628.19 | 2604.76 | 0 |
| 1732815000 | 2614.03 | 6.09 | 0.23 | 2612.25 | 2620.7199 | 2606.8 | 0 |
| 1732728600 | 2607.94 | 0 | 0.00 | 2607.94 | 2607.94 | 2607.94 | 0 |
| 1732642200 | 2607.94 | -22.57 | -0.86 | 2612.18 | 2622.4699 | 2605.43 | 0 |
| 1732555800 | 2630.51 | 9.94 | 0.38 | 2637.35 | 2638.77 | 2620.42 | 0 |
| 1732296600 | 2620.57 | 20.42 | 0.79 | 2612.9 | 2622.2399 | 2585.32 | 0 |
| 1732210200 | 2600.15 | 6.86 | 0.26 | 2596.87 | 2602.41 | 2572.29 | 0 |
| 1732123800 | 2593.29 | -6.87 | -0.26 | 2613.87 | 2616.01 | 2589.36 | 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
