Premium
Euronext Eurozone 300 (EZ300)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.69 | 0.921439771666 | 1702.77 | 1721.33 | 1670.64 | 0 | 0 | IX |
| 4 | 93.47 | 5.75203539714 | 1624.99 | 1721.33 | 1596.08 | 0 | 0 | IX |
| 12 | 143.34 | 9.10025902788 | 1575.12 | 1721.33 | 1538.85 | 0 | 0 | IX |
| 26 | 218.71 | 14.5830971829 | 1499.75 | 1721.33 | 1499.75 | 0 | 0 | IX |
| 52 | 204.93 | 13.5398703693 | 1513.53 | 1721.33 | 1466.52 | 0 | 0 | IX |
| 156 | 312.68 | 22.2424561453 | 1405.78 | 1721.33 | 1123.69 | 0 | 0 | IX |
| 260 | 434.85 | 33.877112207 | 1283.61 | 1721.33 | 782.45 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 1718.92 | 22.26 | 1.31 | 1697.55 | 1720.59 | 1697.55 | 0 |
| 1738776600 | 1696.66 | 2.83 | 0.17 | 1693.25 | 1696.66 | 1687.96 | 0 |
| 1738690200 | 1693.83 | 9.93 | 0.59 | 1684.43 | 1694.74 | 1674.52 | 0 |
| 1738603800 | 1683.9 | -19.33 | -1.13 | 1699.05 | 1699.05 | 1670.64 | 0 |
| 1738344600 | 1703.23 | 1.26 | 0.07 | 1702.77 | 1711.03 | 1700.4 | 0 |
| 1738258200 | 1701.97 | 16.54 | 0.98 | 1686.51 | 1702.97 | 1686.51 | 0 |
| 1738171800 | 1685.43 | 9.45 | 0.56 | 1676.2 | 1689.1 | 1675.24 | 0 |
| 1738085400 | 1675.98 | 5.47 | 0.33 | 1670.67 | 1683.29 | 1670.67 | 0 |
| 1737999000 | 1670.51 | -8.21 | -0.49 | 1678.49 | 1678.49 | 1656.76 | 0 |
| 1737739800 | 1678.72 | -1.04 | -0.06 | 1680.73 | 1689.31 | 1675.58 | 0 |
| 1737653400 | 1679.76 | 5.45 | 0.33 | 1674.58 | 1680.68 | 1670.07 | 0 |
| 1737567000 | 1674.31 | 8.76 | 0.53 | 1666.95 | 1682.5 | 1666.95 | 0 |
| 1737480600 | 1665.55 | 0 | 0.00 | 1665.55 | 1665.55 | 1665.55 | 0 |
| 1737394200 | 1665.55 | 4.19 | 0.25 | 1661.22 | 1671.15 | 1659.74 | 0 |
| 1737135000 | 1661.3599 | 14.4 | 0.87 | 1648.98 | 1663.69 | 1648.98 | 0 |
| 1737048600 | 1646.96 | 17.26 | 1.06 | 1631.51 | 1647.3 | 1631.51 | 0 |
| 1736962200 | 1629.7 | 17.7 | 1.10 | 1612.18 | 1633.76 | 1612.18 | 0 |
| 1736875800 | 1612 | 6.26 | 0.39 | 1607.3599 | 1621.07 | 1607.3599 | 0 |
| 1736789400 | 1605.74 | -6.57 | -0.41 | 1609.7 | 1609.7 | 1596.08 | 0 |
| 1736530200 | 1612.31 | -12.51 | -0.77 | 1624.99 | 1627.69 | 1611.28 | 0 |
| 1736443800 | 1624.82 | 7.11 | 0.44 | 1617.1199 | 1626.14 | 1610.99 | 0 |
| 1736357400 | 1617.71 | -5.32 | -0.33 | 1623.26 | 1628.6199 | 1608.97 | 0 |
| 1736271000 | 1623.03 | 7.33 | 0.45 | 1615.78 | 1627.8699 | 1609.8599 | 0 |
| 1736184600 | 1615.7 | 27.33 | 1.72 | 1589.25 | 1615.7 | 1589.25 | 0 |
| 1735925400 | 1588.3699 | -11.67 | -0.73 | 1599.2 | 1600.16 | 1585.81 | 0 |
| 1735839000 | 1600.04 | 8.6 | 0.54 | 1591.5 | 1600.04 | 1580.55 | 0 |
| 1735666200 | 1591.44 | 8.31 | 0.52 | 1582.73 | 1591.56 | 1580.93 | 0 |
| 1735579800 | 1583.13 | -7.64 | -0.48 | 1590.2 | 1592.08 | 1580.66 | 0 |
| 1735320600 | 1590.77 | 11.4 | 0.72 | 1578.95 | 1590.77 | 1576.01 | 0 |
| 1735061400 | 1579.3699 | 3.08 | 0.20 | 1576.77 | 1582.33 | 1576.77 | 0 |
| 1734975000 | 1576.29 | -1.98 | -0.13 | 1577.97 | 1579.24 | 1569.22 | 0 |
| 1734715800 | 1578.27 | -3.75 | -0.24 | 1580.05 | 1580.67 | 1559.7 | 0 |
| 1734629400 | 1582.02 | -22.72 | -1.42 | 1600.2 | 1600.2 | 1578.92 | 0 |
| 1734543000 | 1604.74 | 3.57 | 0.22 | 1601.15 | 1608.47 | 1600.88 | 0 |
| 1734456600 | 1601.17 | -6.24 | -0.39 | 1605.74 | 1607.72 | 1598.27 | 0 |
| 1734370200 | 1607.41 | -6.23 | -0.39 | 1614.6099 | 1614.6099 | 1604.1 | 0 |
| 1734111000 | 1613.64 | -1.98 | -0.12 | 1615.41 | 1621.99 | 1610.7 | 0 |
| 1734024600 | 1615.6199 | 0.47 | 0.03 | 1615.2 | 1618.8599 | 1613.41 | 0 |
| 1733938200 | 1615.15 | 2.98 | 0.18 | 1611.49 | 1617.06 | 1608.45 | 0 |
| 1733851800 | 1612.17 | -7.18 | -0.44 | 1619.34 | 1619.34 | 1611.72 | 0 |
| 1733765400 | 1619.35 | 1.35 | 0.08 | 1618.43 | 1626.5 | 1616.18 | 0 |
| 1733506200 | 1618 | 5.05 | 0.31 | 1612.71 | 1621.5 | 1612.3599 | 0 |
| 1733419800 | 1612.95 | 10.07 | 0.63 | 1602.8599 | 1613.83 | 1601.76 | 0 |
| 1733333400 | 1602.88 | 10.03 | 0.63 | 1593 | 1606.75 | 1593 | 0 |
| 1733247000 | 1592.85 | 8.08 | 0.51 | 1585.38 | 1599.1199 | 1585.38 | 0 |
| 1733160600 | 1584.77 | 9.31 | 0.59 | 1573.48 | 1587.51 | 1566.21 | 0 |
| 1732901400 | 1575.46 | 10.83 | 0.69 | 1564.2 | 1576.76 | 1560.13 | 0 |
| 1732815000 | 1564.63 | 7.71 | 0.50 | 1557.05 | 1570.21 | 1557.05 | 0 |
| 1732728600 | 1556.92 | -6.68 | -0.43 | 1563.63 | 1563.63 | 1548.48 | 0 |
| 1732642200 | 1563.6 | -11.75 | -0.75 | 1574.15 | 1574.15 | 1560.66 | 0 |
| 1732555800 | 1575.35 | 2.86 | 0.18 | 1573.7 | 1584.1099 | 1572.04 | 0 |
| 1732296600 | 1572.49 | 13.53 | 0.87 | 1560.96 | 1574.56 | 1551.5 | 0 |
| 1732210200 | 1558.96 | 7.46 | 0.48 | 1551.45 | 1559.45 | 1539.83 | 0 |
| 1732123800 | 1551.5 | -5.01 | -0.32 | 1558.23 | 1566.58 | 1548.43 | 0 |
| 1732037400 | 1556.51 | -11.27 | -0.72 | 1567.63 | 1572.1 | 1538.85 | 0 |
| 1731951000 | 1567.78 | -0.86 | -0.05 | 1567.77 | 1571.15 | 1558.1099 | 0 |
| 1731691800 | 1568.64 | -9.91 | -0.63 | 1575.1199 | 1579 | 1565.97 | 0 |
| 1731605400 | 1578.55 | 21.67 | 1.39 | 1557.94 | 1579.23 | 1557.72 | 0 |
| 1731519000 | 1556.88 | 0 | 0.00 | 1556.88 | 1556.88 | 1556.88 | 0 |
| 1731432600 | 1556.88 | -32.67 | -2.06 | 1586.92 | 1586.92 | 1556.18 | 0 |
| 1731346200 | 1589.55 | 15.24 | 0.97 | 1575.99 | 1595.75 | 1575.99 | 0 |
| 1731087000 | 1574.31 | -10.66 | -0.67 | 1585.28 | 1588.05 | 1569.78 | 0 |
| 1731000600 | 1584.97 | 14.23 | 0.91 | 1572.3699 | 1590.48 | 1572.3699 | 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
