Premium
Euronext Eurozone 40 EW NR (EZ40N)
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 | 6.81 | 0.316890102885 | 2149.01 | 2172.64 | 2146.15 | 0 | 0 | IX |
| 4 | 77.93 | 3.7504391474 | 2077.89 | 2172.64 | 2042.12 | 0 | 0 | IX |
| 12 | 34.23 | 1.61341258207 | 2121.59 | 2183.08 | 2042.12 | 0 | 0 | IX |
| 26 | 38.03 | 1.79573989867 | 2117.79 | 2183.08 | 1928.95 | 0 | 0 | IX |
| 52 | 270.66 | 14.3574020242 | 1885.16 | 2183.08 | 1833.59 | 0 | 0 | IX |
| 156 | 527.35 | 32.3831571966 | 1628.47 | 2183.08 | 1324.79 | 0 | 0 | IX |
| 260 | 755.78 | 53.9827433502 | 1400.04 | 2183.08 | 849.41 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2155.82 | 2.06 | 0.10 | 2154.04 | 2167.45 | 2150.9699 | 0 |
| 1734024600 | 2153.76 | 0.42 | 0.02 | 2159.29 | 2159.83 | 2151.37 | 0 |
| 1733938200 | 2153.34 | 2.06 | 0.10 | 2146.15 | 2158.14 | 2146.15 | 0 |
| 1733851800 | 2151.28 | -12.3 | -0.57 | 2157.03 | 2160.71 | 2150.28 | 0 |
| 1733765400 | 2163.58 | 4.75 | 0.22 | 2172.4 | 2172.64 | 2158.76 | 0 |
| 1733506200 | 2158.83 | 7.47 | 0.35 | 2149.01 | 2164.06 | 2148.4 | 0 |
| 1733419800 | 2151.36 | 16.16 | 0.76 | 2132.53 | 2153.58 | 2132.53 | 0 |
| 1733333400 | 2135.2 | 14.04 | 0.66 | 2124.03 | 2140.15 | 2123.2399 | 0 |
| 1733247000 | 2121.16 | 10.42 | 0.49 | 2117.07 | 2131.21 | 2112.75 | 0 |
| 1733160600 | 2110.7399 | 19.42 | 0.93 | 2078.82 | 2116.18 | 2078.06 | 0 |
| 1732901400 | 2091.32 | 16.56 | 0.80 | 2067.78 | 2093.4899 | 2067.36 | 0 |
| 1732815000 | 2074.76 | 7.44 | 0.36 | 2079.07 | 2082.95 | 2069.2 | 0 |
| 1732728600 | 2067.32 | -8.67 | -0.42 | 2069.9699 | 2072.7199 | 2055.38 | 0 |
| 1732642200 | 2075.9899 | -13.47 | -0.64 | 2074.88 | 2087.8 | 2068.33 | 0 |
| 1732555800 | 2089.46 | 1.67 | 0.08 | 2102.93 | 2103.11 | 2085.33 | 0 |
| 1732296600 | 2087.79 | 15.08 | 0.73 | 2083.05 | 2090.15 | 2058.86 | 0 |
| 1732210200 | 2072.71 | 11.08 | 0.54 | 2061.34 | 2073.92 | 2046.12 | 0 |
| 1732123800 | 2061.63 | -8.89 | -0.43 | 2082.91 | 2083.35 | 2056.08 | 0 |
| 1732037400 | 2070.52 | -15 | -0.72 | 2087.06 | 2089.9699 | 2042.12 | 0 |
| 1731951000 | 2085.52 | 2.26 | 0.11 | 2085.31 | 2089.41 | 2071.67 | 0 |
| 1731691800 | 2083.26 | -9.49 | -0.45 | 2077.89 | 2096.28 | 2074.73 | 0 |
| 1731605400 | 2092.75 | 30.69 | 1.49 | 2066.83 | 2093.69 | 2064.3 | 0 |
| 1731519000 | 2062.06 | 0 | 0.00 | 2062.06 | 2062.06 | 2062.06 | 0 |
| 1731432600 | 2062.06 | -46.43 | -2.20 | 2087.44 | 2097.17 | 2061.2399 | 0 |
| 1731346200 | 2108.4899 | 21.55 | 1.03 | 2102.59 | 2117.27 | 2102.59 | 0 |
| 1731087000 | 2086.94 | -20.54 | -0.97 | 2110.19 | 2110.19 | 2082.75 | 0 |
| 1731000600 | 2107.48 | 14.62 | 0.70 | 2101.81 | 2116.62 | 2092.8 | 0 |
| 1730914200 | 2092.86 | -35.18 | -1.65 | 2133.48 | 2155.59 | 2086.88 | 0 |
| 1730827800 | 2128.04 | 4.89 | 0.23 | 2125.23 | 2130.64 | 2118.53 | 0 |
| 1730741400 | 2123.15 | -8.04 | -0.38 | 2128.44 | 2139.58 | 2123.15 | 0 |
| 1730482200 | 2131.19 | 22.52 | 1.07 | 2111.95 | 2136.7199 | 2110.4899 | 0 |
| 1730395800 | 2108.67 | -21.49 | -1.01 | 2108.27 | 2118.42 | 2099.33 | 0 |
| 1730309400 | 2130.16 | -25.08 | -1.16 | 2143.87 | 2145.04 | 2119.54 | 0 |
| 1730223000 | 2155.2399 | -8.69 | -0.40 | 2172.62 | 2175.23 | 2154.18 | 0 |
| 1730136600 | 2163.93 | 14.29 | 0.66 | 2161.2 | 2167.94 | 2146.53 | 0 |
| 1729873800 | 2149.64 | 0.98 | 0.05 | 2144.13 | 2154.07 | 2138.65 | 0 |
| 1729787400 | 2148.66 | 7.23 | 0.34 | 2149.85 | 2164.33 | 2148.66 | 0 |
| 1729701000 | 2141.43 | -7.85 | -0.37 | 2145.9699 | 2153.16 | 2136.68 | 0 |
| 1729614600 | 2149.28 | -4.5 | -0.21 | 2149.33 | 2157.45 | 2134.07 | 0 |
| 1729528200 | 2153.78 | -18.76 | -0.86 | 2165.15 | 2171.5 | 2152.18 | 0 |
| 1729269000 | 2172.54 | 8.89 | 0.41 | 2160.4 | 2172.54 | 2159.96 | 0 |
| 1729182600 | 2163.65 | 8.14 | 0.38 | 2153.8 | 2174.58 | 2153.68 | 0 |
| 1729096200 | 2155.51 | 0 | 0.00 | 2155.51 | 2155.51 | 2155.51 | 0 |
| 1729009800 | 2155.51 | -16.17 | -0.74 | 2173.9 | 2175.81 | 2154.95 | 0 |
| 1728923400 | 2171.68 | 16.13 | 0.75 | 2157.58 | 2171.68 | 2154.4699 | 0 |
| 1728664200 | 2155.55 | 11.87 | 0.55 | 2138.25 | 2156.44 | 2133.25 | 0 |
| 1728577800 | 2143.68 | 0 | 0.00 | 2143.68 | 2143.68 | 2143.68 | 0 |
| 1728491400 | 2143.68 | 12.34 | 0.58 | 2131.73 | 2144.29 | 2124.39 | 0 |
| 1728405000 | 2131.34 | -7.61 | -0.36 | 2116.33 | 2133.79 | 2114.09 | 0 |
| 1728318600 | 2138.95 | 7.46 | 0.35 | 2138.98 | 2143.62 | 2125.46 | 0 |
| 1728059400 | 2131.4899 | 13.83 | 0.65 | 2115.27 | 2137.68 | 2114.7 | 0 |
| 1727973000 | 2117.66 | -17.14 | -0.80 | 2129.23 | 2131.1 | 2111.83 | 0 |
| 1727886600 | 2134.8 | 0.64 | 0.03 | 2139.15 | 2145.91 | 2124.44 | 0 |
| 1727800200 | 2134.16 | -21.1 | -0.98 | 2158.39 | 2158.62 | 2125.9 | 0 |
| 1727713800 | 2155.26 | -25.35 | -1.16 | 2173.4699 | 2178.37 | 2155.26 | 0 |
| 1727454600 | 2180.61 | 16.78 | 0.78 | 2164.81 | 2183.08 | 2164.35 | 0 |
| 1727368200 | 2163.83 | 43.04 | 2.03 | 2144.83 | 2163.83 | 2142.39 | 0 |
| 1727281800 | 2120.79 | -10.24 | -0.48 | 2117.95 | 2128.67 | 2117.56 | 0 |
| 1727195400 | 2131.03 | 21.11 | 1.00 | 2129.82 | 2134.37 | 2120.2 | 0 |
| 1727109000 | 2109.92 | -11.67 | -0.55 | 2105.91 | 2112.56 | 2096.79 | 0 |
| 1726849800 | 2121.59 | -8.03 | -0.38 | 2121.59 | 2123.57 | 2104.32 | 0 |
| 1726763400 | 2129.62 | 36.31 | 1.73 | 2116.23 | 2129.62 | 2105.84 | 0 |
| 1726677000 | 2093.31 | -8.16 | -0.39 | 2102.23 | 2104.71 | 2092.33 | 0 |
| 1726590600 | 2101.4699 | 12.45 | 0.60 | 2098.51 | 2110.3 | 2095.18 | 0 |
| 1726504200 | 2089.02 | -4.68 | -0.22 | 2085.55 | 2097.51 | 2084.85 | 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
