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 | 2.01 | 0.221309580172 | 908.23 | 917.85 | 906.4 | 0 | 0 | IX |
| 4 | 29.54 | 3.35415010787 | 880.7 | 917.85 | 865.06 | 0 | 0 | IX |
| 12 | 4.09 | 0.451360150086 | 906.15 | 931.52 | 865.06 | 0 | 0 | IX |
| 26 | -6.63 | -0.723112327811 | 916.87 | 931.52 | 829.06 | 0 | 0 | IX |
| 52 | 73.38 | 8.76849174294 | 836.86 | 937.26 | 810.07 | 0 | 0 | IX |
| 156 | 111.28 | 13.9281065385 | 798.96 | 937.26 | 624.69 | 0 | 0 | IX |
| 260 | 151.02 | 19.8914675588 | 759.22 | 937.26 | 454.66 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 910.24 | 0.75 | 0.08 | 909.49 | 915.15 | 908.19 | 0 |
| 1734024600 | 909.49 | 0.05 | 0.01 | 911.83 | 912.06 | 908.48 | 0 |
| 1733938200 | 909.44 | 0.75 | 0.08 | 906.4 | 911.46 | 906.4 | 0 |
| 1733851800 | 908.69 | -5.33 | -0.58 | 911.12 | 912.68 | 908.27 | 0 |
| 1733765400 | 914.02 | 1.64 | 0.18 | 917.74 | 917.85 | 911.98 | 0 |
| 1733506200 | 912.38 | 3.03 | 0.33 | 908.23 | 914.59 | 907.98 | 0 |
| 1733419800 | 909.35 | 6.71 | 0.74 | 901.39 | 910.29 | 901.39 | 0 |
| 1733333400 | 902.64 | 5.81 | 0.65 | 897.92 | 904.73 | 897.58 | 0 |
| 1733247000 | 896.83 | 4.29 | 0.48 | 895.1 | 901.08 | 893.27 | 0 |
| 1733160600 | 892.54 | 7.85 | 0.89 | 879.04 | 894.85 | 878.72 | 0 |
| 1732901400 | 884.69 | 6.89 | 0.78 | 874.73 | 885.61 | 874.56 | 0 |
| 1732815000 | 877.8 | 3.02 | 0.35 | 879.63 | 881.27 | 875.46 | 0 |
| 1732728600 | 874.78 | -3.79 | -0.43 | 875.9 | 877.06 | 869.73 | 0 |
| 1732642200 | 878.57 | -5.82 | -0.66 | 878.1 | 883.57 | 875.33 | 0 |
| 1732555800 | 884.39 | 0.34 | 0.04 | 890.09 | 890.17 | 882.64 | 0 |
| 1732296600 | 884.05 | 6.27 | 0.71 | 882.04 | 885.04 | 871.8 | 0 |
| 1732210200 | 877.78 | 4.57 | 0.52 | 872.97 | 878.29 | 866.52 | 0 |
| 1732123800 | 873.21 | -3.88 | -0.44 | 882.22 | 882.41 | 870.86 | 0 |
| 1732037400 | 877.09 | -6.48 | -0.73 | 884.1 | 885.33 | 865.06 | 0 |
| 1731951000 | 883.57 | 0.6 | 0.07 | 883.48 | 885.22 | 877.7 | 0 |
| 1731691800 | 882.97 | -4.15 | -0.47 | 880.7 | 888.49 | 879.36 | 0 |
| 1731605400 | 887.12 | 13.86 | 1.59 | 876.13 | 887.52 | 875.06 | 0 |
| 1731519000 | 873.26 | -1.09 | -0.12 | 872.57 | 877.19 | 866.05 | 0 |
| 1731432600 | 874.35 | -19.81 | -2.22 | 885.11 | 889.23 | 874 | 0 |
| 1731346200 | 894.16 | 8.78 | 0.99 | 891.66 | 897.88 | 891.66 | 0 |
| 1731087000 | 885.38 | -8.84 | -0.99 | 895.24 | 895.24 | 883.6 | 0 |
| 1731000600 | 894.22 | 6.08 | 0.68 | 891.81 | 898.09 | 887.99 | 0 |
| 1730914200 | 888.14 | -15.05 | -1.67 | 905.38 | 914.76 | 885.6 | 0 |
| 1730827800 | 903.19 | 1.95 | 0.22 | 902 | 904.29 | 899.15 | 0 |
| 1730741400 | 901.24 | -3.78 | -0.42 | 903.49 | 908.22 | 901.24 | 0 |
| 1730482200 | 905.02 | 9.44 | 1.05 | 896.85 | 907.37 | 896.23 | 0 |
| 1730395800 | 895.58 | -9.25 | -1.02 | 895.41 | 899.72 | 891.62 | 0 |
| 1730309400 | 904.83 | -10.79 | -1.18 | 910.66 | 911.16 | 900.33 | 0 |
| 1730223000 | 915.62 | -3.81 | -0.41 | 923 | 924.11 | 915.16 | 0 |
| 1730136600 | 919.43 | 5.7 | 0.62 | 918.27 | 921.14 | 912.04 | 0 |
| 1729873800 | 913.73 | 0.29 | 0.03 | 911.39 | 915.62 | 909.06 | 0 |
| 1729787400 | 913.44 | 2.95 | 0.32 | 913.95 | 920.11 | 913.44 | 0 |
| 1729701000 | 910.49 | -3.47 | -0.38 | 912.42 | 915.48 | 908.47 | 0 |
| 1729614600 | 913.96 | -2.04 | -0.22 | 913.98 | 917.43 | 907.49 | 0 |
| 1729528200 | 916 | -8.36 | -0.90 | 920.84 | 923.54 | 915.32 | 0 |
| 1729269000 | 924.36 | 3.66 | 0.40 | 919.19 | 924.36 | 919 | 0 |
| 1729182600 | 920.7 | 6.45 | 0.71 | 916.51 | 925.35 | 916.46 | 0 |
| 1729096200 | 914.25 | -3.24 | -0.35 | 912.42 | 917.08 | 912.31 | 0 |
| 1729009800 | 917.49 | -7.01 | -0.76 | 925.32 | 926.13 | 917.25 | 0 |
| 1728923400 | 924.5 | 6.49 | 0.71 | 918.49 | 924.5 | 917.17 | 0 |
| 1728664200 | 918.01 | 6.89 | 0.76 | 910.64 | 918.38 | 908.51 | 0 |
| 1728577800 | 911.12 | -2.08 | -0.23 | 912.33 | 914.29 | 908.34 | 0 |
| 1728491400 | 913.2 | 5.13 | 0.56 | 908.11 | 913.46 | 904.98 | 0 |
| 1728405000 | 908.07 | -3.37 | -0.37 | 901.67 | 909.11 | 900.72 | 0 |
| 1728318600 | 911.44 | 2.81 | 0.31 | 911.45 | 913.43 | 905.68 | 0 |
| 1728059400 | 908.63 | 5.77 | 0.64 | 901.71 | 911.27 | 901.47 | 0 |
| 1727973000 | 902.86 | -7.43 | -0.82 | 907.79 | 908.59 | 900.37 | 0 |
| 1727886600 | 910.29 | 0.15 | 0.02 | 912.14 | 915.03 | 905.87 | 0 |
| 1727800200 | 910.14 | -9.13 | -0.99 | 920.47 | 920.57 | 906.62 | 0 |
| 1727713800 | 919.27 | -11.2 | -1.20 | 927.04 | 929.13 | 919.27 | 0 |
| 1727454600 | 930.47 | 7.04 | 0.76 | 923.72 | 931.52 | 923.53 | 0 |
| 1727368200 | 923.43 | 18.24 | 2.02 | 915.32 | 923.43 | 914.28 | 0 |
| 1727281800 | 905.19 | -4.49 | -0.49 | 903.97 | 908.55 | 903.81 | 0 |
| 1727195400 | 909.68 | 8.89 | 0.99 | 909.16 | 911.1 | 905.06 | 0 |
| 1727109000 | 900.79 | -5.36 | -0.59 | 899.08 | 901.92 | 895.18 | 0 |
| 1726849800 | 906.15 | -3.55 | -0.39 | 906.15 | 906.99 | 898.77 | 0 |
| 1726763400 | 909.7 | 15.39 | 1.72 | 903.98 | 909.7 | 899.54 | 0 |
| 1726677000 | 894.31 | -3.61 | -0.40 | 898.12 | 899.18 | 893.89 | 0 |
| 1726590600 | 897.92 | 5.2 | 0.58 | 896.66 | 901.69 | 895.23 | 0 |
| 1726504200 | 892.72 | -2.37 | -0.26 | 891.24 | 896.35 | 890.94 | 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
