Premium
Euronext Eurozone 60 PAB GR (EZ6PG)
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 | 20.72 | 0.49919290722 | 4150.7 | 4231.59 | 4134.58 | 0 | 0 | IX |
| 4 | 120.63 | 2.97793763686 | 4050.79 | 4231.59 | 3973.79 | 0 | 0 | IX |
| 12 | 457.92 | 12.3312239128 | 3713.5 | 4231.59 | 3713.5 | 0 | 0 | IX |
| 26 | 353.58 | 9.2612576745 | 3817.84 | 4231.59 | 3629.45 | 0 | 0 | IX |
| 52 | 492.19 | 13.3775273631 | 3679.23 | 4231.59 | 3629.45 | 0 | 0 | IX |
| 156 | 1344.43 | 47.5569421894 | 2826.99 | 4231.59 | 2469.86 | 0 | 0 | IX |
| 260 | 1344.43 | 47.5569421894 | 2826.99 | 4231.59 | 2469.86 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 4216.7 | -2.5 | -0.06 | 4221.01 | 4230.4399 | 4200.3 | 0 |
| 1739813400 | 4219.2 | 10.16 | 0.24 | 4209.18 | 4222.59 | 4197.53 | 0 |
| 1739554200 | 4209.04 | -14.08 | -0.33 | 4229.22 | 4231.59 | 4202.39 | 0 |
| 1739467800 | 4223.12 | 56.85 | 1.36 | 4170.26 | 4225.81 | 4170.26 | 0 |
| 1739381400 | 4166.27 | 19.09 | 0.46 | 4150.7 | 4173.52 | 4134.58 | 0 |
| 1739295000 | 4147.18 | 26.37 | 0.64 | 4120.86 | 4150.9 | 4120.86 | 0 |
| 1739208600 | 4120.81 | 32.34 | 0.79 | 4090.93 | 4126.1 | 4090.93 | 0 |
| 1738949400 | 4088.47 | -34.39 | -0.83 | 4121.63 | 4121.63 | 4082.21 | 0 |
| 1738863000 | 4122.86 | 53.78 | 1.32 | 4070.72 | 4127.34 | 4070.72 | 0 |
| 1738776600 | 4069.08 | -0.38 | -0.01 | 4068.78 | 4069.08 | 4043.14 | 0 |
| 1738690200 | 4069.46 | 23.43 | 0.58 | 4046.76 | 4074.93 | 4026.68 | 0 |
| 1738603800 | 4046.03 | -49.99 | -1.22 | 4074.19 | 4074.19 | 4015.64 | 0 |
| 1738344600 | 4096.02 | 5.16 | 0.13 | 4094.28 | 4116.4399 | 4088.88 | 0 |
| 1738258200 | 4090.86 | 39.81 | 0.98 | 4052.86 | 4093.37 | 4052.86 | 0 |
| 1738171800 | 4051.05 | 23.65 | 0.59 | 4027.62 | 4066.19 | 4012.4 | 0 |
| 1738085400 | 4027.4 | 4.87 | 0.12 | 4022.32 | 4050.59 | 4020.82 | 0 |
| 1737999000 | 4022.53 | -21.15 | -0.52 | 4043.04 | 4047.62 | 3973.79 | 0 |
| 1737739800 | 4043.68 | 28.81 | 0.72 | 4050.79 | 4080.52 | 4035.19 | 0 |
| 1737653400 | 4014.87 | 0 | 0.00 | 4014.87 | 4014.87 | 4014.87 | 0 |
| 1737567000 | 4014.87 | 0 | 0.00 | 4014.87 | 4014.87 | 4014.87 | 0 |
| 1737480600 | 4014.87 | 7.82 | 0.20 | 4006.53 | 4020.63 | 4002.48 | 0 |
| 1737394200 | 4007.05 | 8.84 | 0.22 | 3997.88 | 4019.13 | 3986.79 | 0 |
| 1737135000 | 3998.21 | 27.68 | 0.70 | 3972.93 | 4007.32 | 3972.93 | 0 |
| 1737048600 | 3970.53 | 66.29 | 1.70 | 3911.7 | 3970.53 | 3911.7 | 0 |
| 1736962200 | 3904.24 | 40.39 | 1.05 | 3864.46 | 3918.38 | 3862.97 | 0 |
| 1736875800 | 3863.85 | 8.13 | 0.21 | 3859.74 | 3894.26 | 3858.49 | 0 |
| 1736789400 | 3855.72 | -23.06 | -0.59 | 3869.82 | 3869.82 | 3827.48 | 0 |
| 1736530200 | 3878.78 | -28.46 | -0.73 | 3907.08 | 3919.93 | 3874.55 | 0 |
| 1736443800 | 3907.24 | 19.67 | 0.51 | 3885.62 | 3909.22 | 3867.23 | 0 |
| 1736357400 | 3887.57 | -15.56 | -0.40 | 3904.17 | 3917.02 | 3864.87 | 0 |
| 1736271000 | 3903.13 | 24.34 | 0.63 | 3878.65 | 3917.34 | 3876.26 | 0 |
| 1736184600 | 3878.79 | 88.17 | 2.33 | 3795.1 | 3879.56 | 3795.1 | 0 |
| 1735925400 | 3790.62 | -47.45 | -1.24 | 3835.43 | 3836.81 | 3782.75 | 0 |
| 1735839000 | 3838.07 | 17.71 | 0.46 | 3821.07 | 3838.07 | 3789.07 | 0 |
| 1735666200 | 3820.36 | 18.4 | 0.48 | 3799.63 | 3821.66 | 3794.64 | 0 |
| 1735579800 | 3801.96 | -30.2 | -0.79 | 3831.11 | 3831.11 | 3795.67 | 0 |
| 1735320600 | 3832.16 | 27.11 | 0.71 | 3804.03 | 3832.16 | 3797.28 | 0 |
| 1735061400 | 3805.05 | 9.71 | 0.26 | 3796.81 | 3811.47 | 3796.81 | 0 |
| 1734975000 | 3795.34 | -6.18 | -0.16 | 3800.34 | 3804.87 | 3777.4 | 0 |
| 1734715800 | 3801.52 | -9.31 | -0.24 | 3806.22 | 3811.2 | 3755.91 | 0 |
| 1734629400 | 3810.83 | -62.48 | -1.61 | 3859.84 | 3859.84 | 3801.72 | 0 |
| 1734543000 | 3873.31 | 9.86 | 0.26 | 3863.41 | 3882 | 3861.38 | 0 |
| 1734456600 | 3863.45 | 2.68 | 0.07 | 3860.4 | 3876.81 | 3838.68 | 0 |
| 1734370200 | 3860.77 | -9.39 | -0.24 | 3869.21 | 3869.21 | 3846.71 | 0 |
| 1734111000 | 3870.16 | -8 | -0.21 | 3877.53 | 3891.93 | 3860.3 | 0 |
| 1734024600 | 3878.16 | 3.11 | 0.08 | 3875.43 | 3883.24 | 3863.25 | 0 |
| 1733938200 | 3875.05 | -16.43 | -0.42 | 3865.86 | 3881.67 | 3856.8 | 0 |
| 1733851800 | 3891.48 | 0 | 0.00 | 3891.48 | 3891.48 | 3891.48 | 0 |
| 1733765400 | 3891.48 | 4.55 | 0.12 | 3887.29 | 3908.26 | 3879.91 | 0 |
| 1733506200 | 3886.93 | 26.64 | 0.69 | 3860.18 | 3892.96 | 3854.48 | 0 |
| 1733419800 | 3860.29 | 18 | 0.47 | 3842.55 | 3863.1 | 3841.02 | 0 |
| 1733333400 | 3842.29 | 25.41 | 0.67 | 3817.64 | 3851.4 | 3817.64 | 0 |
| 1733247000 | 3816.88 | 16.94 | 0.45 | 3802.61 | 3835.23 | 3798.3 | 0 |
| 1733160600 | 3799.94 | 41.89 | 1.11 | 3755.08 | 3799.94 | 3735.69 | 0 |
| 1732901400 | 3758.05 | 29.87 | 0.80 | 3727.26 | 3761.45 | 3716.03 | 0 |
| 1732815000 | 3728.18 | -2.99 | -0.08 | 3713.5 | 3749.75 | 3713.5 | 0 |
| 1732728600 | 3731.17 | 0 | 0.00 | 3731.17 | 3731.17 | 3731.17 | 0 |
| 1732642200 | 3731.17 | -24.52 | -0.65 | 3751.68 | 3755.79 | 3719.46 | 0 |
| 1732555800 | 3755.69 | 22.88 | 0.61 | 3737.3 | 3768.48 | 3737.3 | 0 |
| 1732296600 | 3732.81 | 50.92 | 1.38 | 3689.94 | 3736.43 | 3674.33 | 0 |
| 1732210200 | 3681.89 | 20.9 | 0.57 | 3660.79 | 3683.17 | 3633.02 | 0 |
| 1732123800 | 3660.99 | -10.48 | -0.29 | 3674.96 | 3699.2 | 3654.21 | 0 |
| 1732037400 | 3671.47 | -22.49 | -0.61 | 3694.31 | 3705.44 | 3629.45 | 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
