Premium
Euronext Eurozone Basic Materials PR (BASM)
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 | 77.33 | 4.22845581802 | 1828.8 | 1918.06 | 1809.5 | 0 | 0 | IX |
| 4 | 164.92 | 9.47157436495 | 1741.21 | 1918.06 | 1735.22 | 0 | 0 | IX |
| 12 | 191.12 | 11.1439583443 | 1715.01 | 1918.06 | 1662.92 | 0 | 0 | IX |
| 26 | 25 | 1.32898842717 | 1881.13 | 1918.06 | 1662.92 | 0 | 0 | IX |
| 52 | 25 | 1.32898842717 | 1881.13 | 1918.06 | 1662.92 | 0 | 0 | IX |
| 156 | 25 | 1.32898842717 | 1881.13 | 1918.06 | 1662.92 | 0 | 0 | IX |
| 260 | 25 | 1.32898842717 | 1881.13 | 1918.06 | 1662.92 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 1906.13 | 4.62 | 0.24 | 1897.91 | 1913.01 | 1893.97 | 0 |
| 1739554200 | 1901.51 | 3.85 | 0.20 | 1897.17 | 1918.06 | 1883.07 | 0 |
| 1739467800 | 1897.66 | 82.02 | 4.52 | 1840.88 | 1898.92 | 1840.88 | 0 |
| 1739381400 | 1815.64 | 0 | 0.00 | 1815.64 | 1815.64 | 1815.64 | 0 |
| 1739295000 | 1815.64 | -10.05 | -0.55 | 1822.4 | 1823.69 | 1809.5 | 0 |
| 1739208600 | 1825.69 | -2.72 | -0.15 | 1828.8 | 1830.47 | 1820.59 | 0 |
| 1738949400 | 1828.41 | -25.51 | -1.38 | 1854.36 | 1864.5 | 1826.85 | 0 |
| 1738863000 | 1853.92 | 76.07 | 4.28 | 1781.77 | 1854.25 | 1781.77 | 0 |
| 1738776600 | 1777.85 | -6.9 | -0.39 | 1788.46 | 1788.46 | 1765.78 | 0 |
| 1738690200 | 1784.75 | 10.03 | 0.57 | 1775.4 | 1786.01 | 1763.4 | 0 |
| 1738603800 | 1774.72 | -29.85 | -1.65 | 1796.43 | 1796.43 | 1757.14 | 0 |
| 1738344600 | 1804.57 | -10.84 | -0.60 | 1814.34 | 1815.96 | 1803.55 | 0 |
| 1738258200 | 1815.41 | 13.5 | 0.75 | 1803.51 | 1823.24 | 1802.76 | 0 |
| 1738171800 | 1801.91 | -5.95 | -0.33 | 1808.93 | 1810.05 | 1790.56 | 0 |
| 1738085400 | 1807.86 | 7.39 | 0.41 | 1800.59 | 1814.24 | 1796 | 0 |
| 1737999000 | 1800.47 | 12.28 | 0.69 | 1785.74 | 1806.13 | 1773.3 | 0 |
| 1737739800 | 1788.19 | 31.29 | 1.78 | 1759.84 | 1795.19 | 1759.84 | 0 |
| 1737653400 | 1756.9 | 5.46 | 0.31 | 1751.4 | 1759.09 | 1750.11 | 0 |
| 1737567000 | 1751.44 | -4.96 | -0.28 | 1753.55 | 1759.34 | 1745.68 | 0 |
| 1737480600 | 1756.4 | 0 | 0.00 | 1756.4 | 1756.4 | 1756.4 | 0 |
| 1737394200 | 1756.4 | 15.51 | 0.89 | 1741.21 | 1760.15 | 1735.22 | 0 |
| 1737135000 | 1740.89 | 22.99 | 1.34 | 1722.97 | 1744.41 | 1722.97 | 0 |
| 1737048600 | 1717.9 | 6.34 | 0.37 | 1715.89 | 1723.03 | 1710.36 | 0 |
| 1736962200 | 1711.56 | 33.3 | 1.98 | 1677.97 | 1714.34 | 1677.97 | 0 |
| 1736875800 | 1678.26 | -0.48 | -0.03 | 1684.84 | 1699.3 | 1676.2 | 0 |
| 1736789400 | 1678.74 | 6.16 | 0.37 | 1672.3 | 1682.25 | 1662.92 | 0 |
| 1736530200 | 1672.58 | -16.49 | -0.98 | 1689.88 | 1697.09 | 1671.24 | 0 |
| 1736443800 | 1689.07 | 3.92 | 0.23 | 1684.92 | 1692.92 | 1678.17 | 0 |
| 1736357400 | 1685.15 | -19.91 | -1.17 | 1704.99 | 1705.8 | 1677.02 | 0 |
| 1736271000 | 1705.06 | 5.46 | 0.32 | 1702.16 | 1714.52 | 1691.81 | 0 |
| 1736184600 | 1699.6 | 21.46 | 1.28 | 1679.35 | 1705.68 | 1677.71 | 0 |
| 1735925400 | 1678.14 | -27.65 | -1.62 | 1705.9 | 1706.45 | 1677.17 | 0 |
| 1735839000 | 1705.79 | 1.03 | 0.06 | 1704.57 | 1717 | 1693.5 | 0 |
| 1735666200 | 1704.76 | 12.35 | 0.73 | 1692.1 | 1704.76 | 1690.65 | 0 |
| 1735579800 | 1692.41 | -5.21 | -0.31 | 1696.9 | 1699.83 | 1689.66 | 0 |
| 1735320600 | 1697.62 | 16.8 | 1.00 | 1681.56 | 1699.15 | 1679.28 | 0 |
| 1735061400 | 1680.82 | 4.09 | 0.24 | 1677.8 | 1682.58 | 1677.8 | 0 |
| 1734975000 | 1676.73 | -4.91 | -0.29 | 1681.44 | 1682.24 | 1671.35 | 0 |
| 1734715800 | 1681.64 | -2.42 | -0.14 | 1682.2 | 1683.43 | 1663.84 | 0 |
| 1734629400 | 1684.06 | -24.15 | -1.41 | 1703.77 | 1703.77 | 1681.3 | 0 |
| 1734543000 | 1708.21 | -12.33 | -0.72 | 1719.78 | 1719.78 | 1705.73 | 0 |
| 1734456600 | 1720.54 | -11.28 | -0.65 | 1729.72 | 1729.72 | 1716.79 | 0 |
| 1734370200 | 1731.82 | -16.01 | -0.92 | 1747.37 | 1747.37 | 1724.44 | 0 |
| 1734111000 | 1747.83 | -18.66 | -1.06 | 1766.44 | 1766.44 | 1746.63 | 0 |
| 1734024600 | 1766.49 | -7.71 | -0.43 | 1773.52 | 1780.92 | 1764.56 | 0 |
| 1733938200 | 1774.2 | 2.85 | 0.16 | 1770.43 | 1777.53 | 1760.97 | 0 |
| 1733851800 | 1771.35 | -4.17 | -0.23 | 1773.42 | 1773.75 | 1762.07 | 0 |
| 1733765400 | 1775.52 | 20.45 | 1.17 | 1759.9 | 1785.53 | 1759.9 | 0 |
| 1733506200 | 1755.07 | 8.63 | 0.49 | 1746.36 | 1759.39 | 1746.34 | 0 |
| 1733419800 | 1746.44 | 11.12 | 0.64 | 1735 | 1748.45 | 1730.13 | 0 |
| 1733333400 | 1735.32 | 2.7 | 0.16 | 1732.25 | 1744.12 | 1729.21 | 0 |
| 1733247000 | 1732.62 | 7.52 | 0.44 | 1725.87 | 1739.51 | 1725.87 | 0 |
| 1733160600 | 1725.1 | 24.22 | 1.42 | 1704.18 | 1729.84 | 1702.82 | 0 |
| 1732901400 | 1700.88 | 4.69 | 0.28 | 1696.5 | 1700.88 | 1688.54 | 0 |
| 1732815000 | 1696.19 | 2.44 | 0.14 | 1694.62 | 1702.89 | 1686.29 | 0 |
| 1732728600 | 1693.75 | -0.17 | -0.01 | 1693.87 | 1693.91 | 1682.14 | 0 |
| 1732642200 | 1693.92 | -27.33 | -1.59 | 1719.43 | 1719.43 | 1689.92 | 0 |
| 1732555800 | 1721.25 | 6.41 | 0.37 | 1715.01 | 1728.99 | 1710.86 | 0 |
| 1732296600 | 1714.84 | 17.23 | 1.01 | 1700.94 | 1718.98 | 1690.32 | 0 |
| 1732210200 | 1697.61 | -4.22 | -0.25 | 1701.64 | 1703.59 | 1687.74 | 0 |
| 1732123800 | 1701.83 | -11.32 | -0.66 | 1716.59 | 1724.39 | 1700.17 | 0 |
| 1732037400 | 1713.15 | -10.78 | -0.63 | 1725.21 | 1731.12 | 1693.61 | 0 |
| 1731951000 | 1723.93 | -5.97 | -0.35 | 1729.48 | 1735.52 | 1717.84 | 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
