Premium
Euronext Eurozone 40 EW GR (EZ40G)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 59.54 | 2.28743982696 | 2602.91 | 2664.01 | 2592.35 | 0 | 0 | IX |
| 4 | 190.76 | 7.71779632559 | 2471.69 | 2664.01 | 2445.64 | 0 | 0 | IX |
| 12 | 213.43 | 8.71491453724 | 2449.02 | 2664.01 | 2380.57 | 0 | 0 | IX |
| 26 | 255.87 | 10.6321003249 | 2406.58 | 2664.01 | 2246.64 | 0 | 0 | IX |
| 52 | 462.42 | 21.018804289 | 2200.03 | 2664.01 | 2187.83 | 0 | 0 | IX |
| 156 | 790.28 | 42.2119786131 | 1872.17 | 2664.01 | 1518.54 | 0 | 0 | IX |
| 260 | 1111.27 | 71.6402996429 | 1551.18 | 2664.01 | 954.85 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 2662.45 | 23.83 | 0.90 | 2648.95 | 2664.01 | 2643.9 | 0 |
| 1738171800 | 2638.62 | 10.74 | 0.41 | 2636.41 | 2642.78 | 2630.3 | 0 |
| 1738085400 | 2627.88 | 12.44 | 0.48 | 2618.32 | 2640.46 | 2615.86 | 0 |
| 1737999000 | 2615.44 | -1.2 | -0.05 | 2601.31 | 2620.78 | 2592.35 | 0 |
| 1737739800 | 2616.64 | -0.35 | -0.01 | 2626.43 | 2632.62 | 2611.09 | 0 |
| 1737653400 | 2616.9899 | 13.67 | 0.53 | 2602.91 | 2618.5 | 2600.08 | 0 |
| 1737567000 | 2603.32 | 15.23 | 0.59 | 2596.03 | 2616.76 | 2594.6 | 0 |
| 1737480600 | 2588.09 | 0 | 0.00 | 2588.09 | 2588.09 | 2588.09 | 0 |
| 1737394200 | 2588.09 | 7.79 | 0.30 | 2586.29 | 2600.14 | 2580.57 | 0 |
| 1737135000 | 2580.3 | 22.02 | 0.86 | 2571.06 | 2586.41 | 2567.42 | 0 |
| 1737048600 | 2558.28 | 25.92 | 1.02 | 2554.92 | 2562.07 | 2546.57 | 0 |
| 1736962200 | 2532.36 | 26.64 | 1.06 | 2513.44 | 2541.15 | 2506.4 | 0 |
| 1736875800 | 2505.7199 | 13.48 | 0.54 | 2510.57 | 2518.4 | 2503.8 | 0 |
| 1736789400 | 2492.2399 | -10.03 | -0.40 | 2493.82 | 2496.11 | 2474.65 | 0 |
| 1736530200 | 2502.27 | -20.99 | -0.83 | 2521.2 | 2528.54 | 2499.89 | 0 |
| 1736443800 | 2523.26 | 9.99 | 0.40 | 2504.44 | 2526.32 | 2501.77 | 0 |
| 1736357400 | 2513.27 | -5.14 | -0.20 | 2518.38 | 2529.98 | 2497.09 | 0 |
| 1736271000 | 2518.41 | 12.58 | 0.50 | 2504.3 | 2526.63 | 2494.43 | 0 |
| 1736184600 | 2505.83 | 42.54 | 1.73 | 2473.03 | 2506.2199 | 2468.76 | 0 |
| 1735925400 | 2463.29 | -18.67 | -0.75 | 2482.36 | 2482.84 | 2458.06 | 0 |
| 1735839000 | 2481.96 | 9.7 | 0.39 | 2471.69 | 2481.96 | 2445.64 | 0 |
| 1735666200 | 2472.26 | 13.99 | 0.57 | 2472.26 | 2472.26 | 2472.26 | 0 |
| 1735579800 | 2458.27 | -12.65 | -0.51 | 2459.2199 | 2475.43 | 2454.23 | 0 |
| 1735320600 | 2470.92 | 21.24 | 0.87 | 2445.9899 | 2470.92 | 2442.91 | 0 |
| 1735061400 | 2449.68 | 2.36 | 0.10 | 2449.68 | 2449.68 | 2449.68 | 0 |
| 1734975000 | 2447.32 | -5.47 | -0.22 | 2446.5 | 2452.9 | 2436.66 | 0 |
| 1734715800 | 2452.79 | -9.37 | -0.38 | 2445.35 | 2457.11 | 2425.88 | 0 |
| 1734629400 | 2462.16 | -35.92 | -1.44 | 2467.87 | 2478.19 | 2457.34 | 0 |
| 1734543000 | 2498.08 | 3.44 | 0.14 | 2497.17 | 2505.73 | 2492.28 | 0 |
| 1734456600 | 2494.64 | -9.15 | -0.37 | 2495.3 | 2506.1 | 2491.8 | 0 |
| 1734370200 | 2503.79 | -9.46 | -0.38 | 2507.66 | 2511.64 | 2500.68 | 0 |
| 1734111000 | 2513.25 | 2.41 | 0.10 | 2511.18 | 2526.8 | 2507.59 | 0 |
| 1734024600 | 2510.84 | 0.48 | 0.02 | 2517.3 | 2517.92 | 2508.06 | 0 |
| 1733938200 | 2510.36 | 2.4 | 0.10 | 2501.98 | 2515.95 | 2501.98 | 0 |
| 1733851800 | 2507.96 | -14.34 | -0.57 | 2514.66 | 2518.95 | 2506.79 | 0 |
| 1733765400 | 2522.3 | 5.54 | 0.22 | 2532.57 | 2532.86 | 2516.68 | 0 |
| 1733506200 | 2516.76 | 8.71 | 0.35 | 2505.31 | 2522.86 | 2504.6 | 0 |
| 1733419800 | 2508.05 | 18.84 | 0.76 | 2486.1 | 2510.64 | 2486.1 | 0 |
| 1733333400 | 2489.21 | 16.37 | 0.66 | 2476.18 | 2494.98 | 2475.27 | 0 |
| 1733247000 | 2472.84 | 12.14 | 0.49 | 2468.07 | 2484.56 | 2463.04 | 0 |
| 1733160600 | 2460.7 | 22.79 | 0.93 | 2423.48 | 2467.04 | 2422.59 | 0 |
| 1732901400 | 2437.91 | 19.3 | 0.80 | 2410.48 | 2440.44 | 2409.98 | 0 |
| 1732815000 | 2418.61 | 8.67 | 0.36 | 2423.64 | 2428.16 | 2412.14 | 0 |
| 1732728600 | 2409.94 | -10.11 | -0.42 | 2413.03 | 2416.23 | 2396.02 | 0 |
| 1732642200 | 2420.05 | -15.7 | -0.64 | 2418.75 | 2433.82 | 2411.12 | 0 |
| 1732555800 | 2435.75 | 1.95 | 0.08 | 2451.45 | 2451.67 | 2430.94 | 0 |
| 1732296600 | 2433.8 | 17.58 | 0.73 | 2428.28 | 2436.55 | 2400.08 | 0 |
| 1732210200 | 2416.2199 | 12.91 | 0.54 | 2402.9699 | 2417.64 | 2385.23 | 0 |
| 1732123800 | 2403.31 | -10.36 | -0.43 | 2428.11 | 2428.63 | 2396.83 | 0 |
| 1732037400 | 2413.67 | -17.48 | -0.72 | 2432.95 | 2436.34 | 2380.57 | 0 |
| 1731951000 | 2431.15 | 3.74 | 0.15 | 2430.92 | 2435.68 | 2415.02 | 0 |
| 1731691800 | 2427.41 | -11.06 | -0.45 | 2421.16 | 2442.57 | 2417.46 | 0 |
| 1731605400 | 2438.4699 | 35.76 | 1.49 | 2408.26 | 2439.56 | 2405.32 | 0 |
| 1731519000 | 2402.71 | 0 | 0.00 | 2402.71 | 2402.71 | 2402.71 | 0 |
| 1731432600 | 2402.71 | -54.1 | -2.20 | 2432.27 | 2443.61 | 2401.75 | 0 |
| 1731346200 | 2456.81 | 25.11 | 1.03 | 2449.94 | 2467.04 | 2449.94 | 0 |
| 1731087000 | 2431.7 | -23.93 | -0.97 | 2458.78 | 2458.78 | 2426.81 | 0 |
| 1731000600 | 2455.63 | 17.04 | 0.70 | 2449.02 | 2466.27 | 2438.53 | 0 |
| 1730914200 | 2438.59 | -40.99 | -1.65 | 2485.93 | 2511.69 | 2431.62 | 0 |
| 1730827800 | 2479.58 | 5.69 | 0.23 | 2476.31 | 2482.61 | 2468.51 | 0 |
| 1730741400 | 2473.89 | -9.36 | -0.38 | 2480.05 | 2493.04 | 2473.89 | 0 |
| 1730482200 | 2483.25 | 26.23 | 1.07 | 2460.84 | 2489.7 | 2459.14 | 0 |
| 1730395800 | 2457.02 | -24.94 | -1.00 | 2456.55 | 2468.38 | 2446.13 | 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
