Euronext Eurozone 150 EW NR (EZ15N)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 19.56 | 0.745850349474 | 2622.51 | 2681.44 | 2607.23 | 0 | 0 | IX |
4 | -38.17 | -1.42412619765 | 2680.24 | 2711.35 | 2607.23 | 0 | 0 | IX |
12 | 96.13 | 3.77581561231 | 2545.94 | 2735.79 | 2541.52 | 0 | 0 | IX |
26 | 15.85 | 0.60352902651 | 2626.22 | 2735.79 | 2474.24 | 0 | 0 | IX |
52 | 437.36 | 19.8375296524 | 2204.71 | 2735.79 | 2198.64 | 0 | 0 | IX |
156 | 241.16 | 10.0445247844 | 2400.91 | 2735.79 | 1816.69 | 0 | 0 | IX |
260 | 719.53 | 37.4260093418 | 1922.54 | 2735.79 | 1222.97 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730914200 | 2619.23 | -26.27 | -0.99 | 2654.37 | 2681.44 | 2611.8 | 0 |
1730827800 | 2645.5 | 9.63 | 0.37 | 2638.52 | 2647.46 | 2632.18 | 0 |
1730741400 | 2635.87 | -9.83 | -0.37 | 2641.41 | 2655.11 | 2635.87 | 0 |
1730482200 | 2645.7 | 25.33 | 0.97 | 2622.48 | 2652.07 | 2622.36 | 0 |
1730395800 | 2620.37 | -16.18 | -0.61 | 2622.51 | 2628.29 | 2607.23 | 0 |
1730309400 | 2636.55 | -31.33 | -1.17 | 2655.07 | 2655.7199 | 2627.16 | 0 |
1730223000 | 2667.88 | -16.34 | -0.61 | 2693.71 | 2696.6 | 2667.18 | 0 |
1730136600 | 2684.2199 | 10.79 | 0.40 | 2686.36 | 2688.12 | 2666.05 | 0 |
1729873800 | 2673.43 | 1.04 | 0.04 | 2668.14 | 2678.81 | 2663.41 | 0 |
1729787400 | 2672.39 | 1.35 | 0.05 | 2675.88 | 2693.41 | 2672.39 | 0 |
1729701000 | 2671.04 | -9.83 | -0.37 | 2679.15 | 2687.93 | 2668.23 | 0 |
1729614600 | 2680.87 | -8.01 | -0.30 | 2683.7399 | 2687.54 | 2665.5 | 0 |
1729528200 | 2688.88 | -20.87 | -0.77 | 2705.55 | 2712.48 | 2688.09 | 0 |
1729269000 | 2709.75 | 11.86 | 0.44 | 2693.59 | 2711.35 | 2693.5 | 0 |
1729182600 | 2697.89 | 12.18 | 0.45 | 2689.48 | 2708.2399 | 2686.38 | 0 |
1729096200 | 2685.71 | 0 | 0.00 | 2685.71 | 2685.71 | 2685.71 | 0 |
1729009800 | 2685.71 | -12.45 | -0.46 | 2703.71 | 2707.89 | 2685.71 | 0 |
1728923400 | 2698.16 | 14.18 | 0.53 | 2687.13 | 2698.16 | 2682.4 | 0 |
1728664200 | 2683.98 | 3.88 | 0.14 | 2669.4899 | 2685.83 | 2666.88 | 0 |
1728577800 | 2680.1 | 0 | 0.00 | 2680.1 | 2680.1 | 2680.1 | 0 |
1728491400 | 2680.1 | 17.92 | 0.67 | 2664.44 | 2680.18 | 2658.85 | 0 |
1728405000 | 2662.18 | -9.81 | -0.37 | 2650.01 | 2667.27 | 2646.53 | 0 |
1728318600 | 2671.9899 | 3.01 | 0.11 | 2676.6 | 2676.6 | 2657.21 | 0 |
1728059400 | 2668.98 | 16.51 | 0.62 | 2650.21 | 2676.12 | 2649.7 | 0 |
1727973000 | 2652.4699 | -24.5 | -0.92 | 2672.7199 | 2674.9 | 2646.31 | 0 |
1727886600 | 2676.9699 | -2.97 | -0.11 | 2682.35 | 2689.17 | 2665.61 | 0 |
1727800200 | 2679.94 | -18.4 | -0.68 | 2703.1 | 2705.71 | 2672.1 | 0 |
1727713800 | 2698.34 | -33.62 | -1.23 | 2720.2199 | 2725.54 | 2694.17 | 0 |
1727454600 | 2731.96 | 24.12 | 0.89 | 2714.25 | 2735.79 | 2713.37 | 0 |
1727368200 | 2707.84 | 38.65 | 1.45 | 2694.54 | 2712.68 | 2691.66 | 0 |
1727281800 | 2669.19 | -0.24 | -0.01 | 2660.05 | 2676.13 | 2660.05 | 0 |
1727195400 | 2669.43 | 19.32 | 0.73 | 2672.4899 | 2673.96 | 2661.9 | 0 |
1727109000 | 2650.11 | -19.4 | -0.73 | 2645.75 | 2654.85 | 2634.19 | 0 |
1726849800 | 2669.51 | -6.14 | -0.23 | 2669.51 | 2670.33 | 2644.77 | 0 |
1726763400 | 2675.65 | 33.07 | 1.25 | 2667.93 | 2680.05 | 2657.95 | 0 |
1726677000 | 2642.58 | -7.12 | -0.27 | 2648.57 | 2652.51 | 2640.64 | 0 |
1726590600 | 2649.7 | 14.64 | 0.56 | 2645.79 | 2661.2199 | 2645.79 | 0 |
1726504200 | 2635.06 | -3.86 | -0.15 | 2628.93 | 2639.15 | 2628.6 | 0 |
1726245000 | 2638.92 | 21.55 | 0.82 | 2620.82 | 2644.91 | 2620.62 | 0 |
1726158600 | 2617.37 | 16.93 | 0.65 | 2627.85 | 2632.44 | 2604 | 0 |
1726072200 | 2600.44 | 1.28 | 0.05 | 2609.79 | 2616.42 | 2588.44 | 0 |
1725985800 | 2599.16 | -16.78 | -0.64 | 2611.34 | 2628.04 | 2594.17 | 0 |
1725899400 | 2615.94 | 20.97 | 0.81 | 2605.53 | 2621.51 | 2603.68 | 0 |
1725640200 | 2594.9699 | -27.09 | -1.03 | 2616.27 | 2630.02 | 2591.51 | 0 |
1725553800 | 2622.06 | 1 | 0.04 | 2613.33 | 2633.75 | 2612.71 | 0 |
1725467400 | 2621.06 | -17.16 | -0.65 | 2611.13 | 2626.58 | 2610.41 | 0 |
1725381000 | 2638.2199 | -25.2 | -0.95 | 2669.5 | 2670.9 | 2634.2399 | 0 |
1725294600 | 2663.42 | -0.33 | -0.01 | 2663.69 | 2665.88 | 2648.79 | 0 |
1725035400 | 2663.75 | 4.65 | 0.17 | 2660.5 | 2672.12 | 2660.5 | 0 |
1724949000 | 2659.1 | 19.62 | 0.74 | 2640.5 | 2661.36 | 2640.5 | 0 |
1724862600 | 2639.48 | 9.21 | 0.35 | 2636.88 | 2646.69 | 2636.05 | 0 |
1724776200 | 2630.27 | 5.44 | 0.21 | 2627.65 | 2636.86 | 2626.76 | 0 |
1724689800 | 2624.83 | 1.38 | 0.05 | 2622.2199 | 2628.91 | 2617.8 | 0 |
1724430600 | 2623.45 | 18.32 | 0.70 | 2609.01 | 2625.89 | 2608.92 | 0 |
1724344200 | 2605.13 | 2.95 | 0.11 | 2602.78 | 2614.34 | 2602.33 | 0 |
1724257800 | 2602.18 | 13.51 | 0.52 | 2588.16 | 2604.45 | 2588.16 | 0 |
1724171400 | 2588.67 | -10.47 | -0.40 | 2604.2 | 2608.01 | 2587.56 | 0 |
1724085000 | 2599.14 | 16.94 | 0.66 | 2583.05 | 2604.54 | 2582.6 | 0 |
1723825800 | 2582.2 | 14.65 | 0.57 | 2577.27 | 2585.4 | 2571.46 | 0 |
1723739400 | 2567.55 | 28.95 | 1.14 | 2545.94 | 2571.17 | 2541.52 | 0 |
1723653000 | 2538.6 | 10.04 | 0.40 | 2538.91 | 2541.33 | 2530.55 | 0 |
1723566600 | 2528.56 | 11.61 | 0.46 | 2525.33 | 2528.56 | 2509.18 | 0 |
1723480200 | 2516.95 | 1.26 | 0.05 | 2525.2 | 2529.65 | 2512.16 | 0 |
1723221000 | 2515.69 | 10.28 | 0.41 | 2512.09 | 2529.23 | 2502.69 | 0 |
1723134600 | 2505.41 | -4.27 | -0.17 | 2492.14 | 2509.31 | 2479.29 | 0 |
1723048200 | 2509.68 | 45.99 | 1.87 | 2478.07 | 2516.85 | 2474.2399 | 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