Premium
Euronext Eurozone 40 EW Decrement 5 (EZ40)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.57 | 1.48828129284 | 911.79 | 929.25 | 896.25 | 0 | 0 | IX |
| 4 | -86.73 | -8.56939600233 | 1012.09 | 1013.05 | 846.46 | 0 | 0 | IX |
| 12 | -11.73 | -1.25174743088 | 937.09 | 1018.28 | 846.46 | 0 | 0 | IX |
| 26 | 8.85 | 0.965619578619 | 916.51 | 1018.28 | 846.46 | 0 | 0 | IX |
| 52 | 42.11 | 4.76761958675 | 883.25 | 1018.28 | 829.06 | 0 | 0 | IX |
| 156 | 192.77 | 26.3134904926 | 732.59 | 1018.28 | 624.69 | 0 | 0 | IX |
| 260 | 362.2 | 64.3156474181 | 563.16 | 1018.28 | 526.36 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 925.36 | -3.44 | -0.37 | 926.89 | 929.25 | 921.81 | 0 |
| 1744821000 | 928.8 | 2.37 | 0.26 | 920.46 | 928.95 | 915.29 | 0 |
| 1744734600 | 926.43 | 11.71 | 1.28 | 916.01 | 927.39 | 914.79 | 0 |
| 1744648200 | 914.72 | 18.47 | 2.06 | 908.34 | 918.53 | 905.43 | 0 |
| 1744389000 | 896.25 | 0 | 0.00 | 896.25 | 896.25 | 896.25 | 0 |
| 1744302600 | 896.25 | 35 | 4.06 | 911.79 | 927.85 | 896.25 | 0 |
| 1744216200 | 861.25 | -26.66 | -3.00 | 866.71 | 876.23 | 850.89 | 0 |
| 1744129800 | 887.91 | 23.62 | 2.73 | 878.94 | 897.64 | 867.49 | 0 |
| 1744043400 | 864.29 | -45.03 | -4.95 | 855.64 | 908.24 | 846.46 | 0 |
| 1743784200 | 909.32 | -44.57 | -4.67 | 947.54 | 948.27 | 900.38 | 0 |
| 1743697800 | 953.89 | -30.47 | -3.10 | 964.26 | 969.16 | 952.45 | 0 |
| 1743611400 | 984.36 | -2.36 | -0.24 | 982.96 | 984.84 | 976.2 | 0 |
| 1743525000 | 986.72 | 12.23 | 1.26 | 979.69 | 988.27 | 978.47 | 0 |
| 1743438600 | 974.49 | -13.33 | -1.35 | 979.12 | 981.07 | 969.22 | 0 |
| 1743183000 | 987.82 | -6.87 | -0.69 | 990.16 | 994.37 | 984.2 | 0 |
| 1743096600 | 994.69 | -3.15 | -0.32 | 991.19 | 997.7 | 986.5 | 0 |
| 1743010200 | 997.84 | -8.7 | -0.86 | 1008.87 | 1009.45 | 997.02 | 0 |
| 1742923800 | 1006.54 | 10.48 | 1.05 | 998.36 | 1010.56 | 998.36 | 0 |
| 1742837400 | 996.06 | -3.15 | -0.32 | 1005.38 | 1006.85 | 994.04 | 0 |
| 1742578200 | 999.21 | -2.55 | -0.25 | 998.06 | 1000.66 | 994.07 | 0 |
| 1742491800 | 1001.76 | -10.97 | -1.08 | 1012.09 | 1013.05 | 998.23 | 0 |
| 1742405400 | 1012.73 | 5.17 | 0.51 | 1004.8 | 1013.82 | 1003.59 | 0 |
| 1742319000 | 1007.56 | 6.8 | 0.68 | 1003.83 | 1009.07 | 1002.83 | 0 |
| 1742232600 | 1000.76 | 7.04 | 0.71 | 992.36 | 1000.83 | 990.15 | 0 |
| 1741973400 | 993.72 | 13.98 | 1.43 | 979.41 | 995.24 | 977.05 | 0 |
| 1741887000 | 979.74 | -5.44 | -0.55 | 981.72 | 989.03 | 977.05 | 0 |
| 1741800600 | 985.18 | 9.33 | 0.96 | 982 | 992.89 | 978.59 | 0 |
| 1741714200 | 975.85 | -14.67 | -1.48 | 992.17 | 995.41 | 973.2 | 0 |
| 1741627800 | 990.52 | -13.35 | -1.33 | 1006.95 | 1007.13 | 988.88 | 0 |
| 1741368600 | 1003.87 | -6.61 | -0.65 | 1004.9 | 1006.9 | 997 | 0 |
| 1741282200 | 1010.48 | 5.65 | 0.56 | 1010.18 | 1013.89 | 998.39 | 0 |
| 1741195800 | 1004.83 | 14.64 | 1.48 | 1001.99 | 1012.91 | 1001.99 | 0 |
| 1741109400 | 990.19 | -23.24 | -2.29 | 1002.47 | 1003.3 | 986.82 | 0 |
| 1741023000 | 1013.43 | 11.96 | 1.19 | 1002.57 | 1018.28 | 995.28 | 0 |
| 1740763800 | 1001.47 | 0.58 | 0.06 | 994.02 | 1001.47 | 991.71 | 0 |
| 1740677400 | 1000.89 | -7.12 | -0.71 | 1001.32 | 1003.29 | 993.63 | 0 |
| 1740591000 | 1008.01 | 15.28 | 1.54 | 1001.29 | 1009.37 | 999.16 | 0 |
| 1740504600 | 992.73 | 0.49 | 0.05 | 989.19 | 998.56 | 989.14 | 0 |
| 1740418200 | 992.24 | -3.75 | -0.38 | 994.73 | 996.71 | 987.15 | 0 |
| 1740159000 | 995.99 | 1.08 | 0.11 | 995.97 | 997.53 | 992.24 | 0 |
| 1740072600 | 994.91 | -0.55 | -0.06 | 996.89 | 1000.54 | 993.26 | 0 |
| 1739986200 | 995.46 | -12.54 | -1.24 | 1008.9 | 1009.3 | 994.09 | 0 |
| 1739899800 | 1008 | 4.34 | 0.43 | 1006.27 | 1009.36 | 1002.74 | 0 |
| 1739813400 | 1003.66 | 5.34 | 0.53 | 998.02 | 1004.35 | 997.9 | 0 |
| 1739554200 | 998.32 | 0.14 | 0.01 | 997.57 | 1002.14 | 996.68 | 0 |
| 1739467800 | 998.18 | 13.16 | 1.34 | 993.67 | 998.49 | 989.28 | 0 |
| 1739381400 | 985.02 | 4.65 | 0.47 | 984.82 | 986.35 | 978.7 | 0 |
| 1739295000 | 980.37 | 5.25 | 0.54 | 975.4 | 981.25 | 974.79 | 0 |
| 1739208600 | 975.12 | 4.07 | 0.42 | 971.84 | 976.42 | 970.7 | 0 |
| 1738949400 | 971.05 | -3.12 | -0.32 | 974.32 | 975.36 | 969.21 | 0 |
| 1738863000 | 974.17 | 14.73 | 1.54 | 963.4 | 975.45 | 962.31 | 0 |
| 1738776600 | 959.44 | 2.15 | 0.22 | 954.57 | 959.44 | 954.02 | 0 |
| 1738690200 | 957.29 | 10.57 | 1.12 | 948.78 | 957.53 | 943.22 | 0 |
| 1738603800 | 946.72 | -10.4 | -1.09 | 939.8 | 948.57 | 938.52 | 0 |
| 1738344600 | 957.12 | -0.49 | -0.05 | 959.36 | 962.12 | 954.88 | 0 |
| 1738258200 | 957.61 | 8.44 | 0.89 | 952.75 | 958.17 | 950.94 | 0 |
| 1738171800 | 949.17 | 3.74 | 0.40 | 948.37 | 950.66 | 946.17 | 0 |
| 1738085400 | 945.43 | 4.34 | 0.46 | 941.99 | 949.96 | 941.11 | 0 |
| 1737999000 | 941.09 | -0.81 | -0.09 | 936 | 943 | 932.77 | 0 |
| 1737739800 | 941.9 | -0.26 | -0.03 | 945.43 | 947.66 | 939.91 | 0 |
| 1737653400 | 942.16 | 9.5 | 1.02 | 937.09 | 942.7 | 936.07 | 0 |
| 1737567000 | 932.66 | 0 | 0.00 | 932.66 | 932.66 | 932.66 | 0 |
| 1737480600 | 932.66 | 0.53 | 0.06 | 930.87 | 932.95 | 929.57 | 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
