Premium
Euronext Eurozone Basic Materials NR (BASMN)
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 | 112.9 | 4.43667229929 | 2544.7 | 2692.13 | 2512.17 | 0 | 0 | IX |
| 4 | 112.97 | 4.4395452384 | 2544.63 | 2692.13 | 2483.06 | 0 | 0 | IX |
| 12 | 234.25 | 9.6663709328 | 2423.35 | 2692.13 | 2281.33 | 0 | 0 | IX |
| 26 | 83.24 | 3.2334250066 | 2574.36 | 2692.13 | 2281.33 | 0 | 0 | IX |
| 52 | 83.24 | 3.2334250066 | 2574.36 | 2692.13 | 2281.33 | 0 | 0 | IX |
| 156 | 83.24 | 3.2334250066 | 2574.36 | 2692.13 | 2281.33 | 0 | 0 | IX |
| 260 | 83.24 | 3.2334250066 | 2574.36 | 2692.13 | 2281.33 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 2657.6 | -31.7 | -1.18 | 2686.59 | 2686.59 | 2630.6 | 0 |
| 1741282200 | 2689.3 | 51.4 | 1.95 | 2653.5 | 2692.13 | 2636.41 | 0 |
| 1741195800 | 2637.9 | 113.85 | 4.51 | 2522.43 | 2650.68 | 2522.43 | 0 |
| 1741109400 | 2524.05 | -57.49 | -2.23 | 2581.14 | 2581.14 | 2512.17 | 0 |
| 1741023000 | 2581.54 | 28.56 | 1.12 | 2551.58 | 2609.1 | 2527.77 | 0 |
| 1740763800 | 2552.98 | 4.62 | 0.18 | 2544.7 | 2558.32 | 2513.2399 | 0 |
| 1740677400 | 2548.36 | -44.42 | -1.71 | 2589.75 | 2589.75 | 2533.7399 | 0 |
| 1740591000 | 2592.78 | 34.28 | 1.34 | 2560.93 | 2599.91 | 2560.93 | 0 |
| 1740504600 | 2558.5 | -10.09 | -0.39 | 2566.68 | 2571.87 | 2551.93 | 0 |
| 1740418200 | 2568.59 | -8.37 | -0.32 | 2585.29 | 2600.7399 | 2556.7 | 0 |
| 1740159000 | 2576.96 | 37.58 | 1.48 | 2554.2 | 2588.32 | 2554.2 | 0 |
| 1740072600 | 2539.38 | 0.54 | 0.02 | 2537.8 | 2565.82 | 2532.66 | 0 |
| 1739986200 | 2538.84 | -66.79 | -2.56 | 2605.67 | 2606.09 | 2532.54 | 0 |
| 1739899800 | 2605.63 | -10.03 | -0.38 | 2614.01 | 2614.01 | 2592.64 | 0 |
| 1739813400 | 2615.66 | 6.34 | 0.24 | 2604.39 | 2625.1 | 2598.98 | 0 |
| 1739554200 | 2609.32 | 5.27 | 0.20 | 2603.37 | 2632.03 | 2584.02 | 0 |
| 1739467800 | 2604.05 | 79.08 | 3.13 | 2526.12 | 2605.77 | 2526.12 | 0 |
| 1739381400 | 2524.9699 | 33.47 | 1.34 | 2496.62 | 2525.21 | 2494.17 | 0 |
| 1739295000 | 2491.5 | -13.78 | -0.55 | 2500.77 | 2502.55 | 2483.06 | 0 |
| 1739208600 | 2505.28 | -3.74 | -0.15 | 2509.55 | 2511.84 | 2498.28 | 0 |
| 1738949400 | 2509.02 | -35 | -1.38 | 2544.63 | 2558.54 | 2506.87 | 0 |
| 1738863000 | 2544.02 | 104.38 | 4.28 | 2445.01 | 2544.48 | 2445.01 | 0 |
| 1738776600 | 2439.64 | -9.46 | -0.39 | 2454.2 | 2454.2 | 2423.08 | 0 |
| 1738690200 | 2449.1 | 13.76 | 0.57 | 2436.28 | 2450.83 | 2419.81 | 0 |
| 1738603800 | 2435.34 | -40.97 | -1.65 | 2465.13 | 2465.13 | 2411.21 | 0 |
| 1738344600 | 2476.31 | -14.87 | -0.60 | 2489.7 | 2491.93 | 2474.9 | 0 |
| 1738258200 | 2491.18 | 18.53 | 0.75 | 2474.85 | 2501.93 | 2473.82 | 0 |
| 1738171800 | 2472.65 | -8.17 | -0.33 | 2482.29 | 2483.82 | 2457.07 | 0 |
| 1738085400 | 2480.82 | 10.15 | 0.41 | 2470.84 | 2489.57 | 2464.54 | 0 |
| 1737999000 | 2470.67 | 16.84 | 0.69 | 2450.4699 | 2478.44 | 2433.39 | 0 |
| 1737739800 | 2453.83 | 42.94 | 1.78 | 2414.92 | 2463.44 | 2414.92 | 0 |
| 1737653400 | 2410.89 | 7.49 | 0.31 | 2403.34 | 2413.89 | 2401.56 | 0 |
| 1737567000 | 2403.4 | -3.6 | -0.15 | 2406.29 | 2414.2399 | 2395.4899 | 0 |
| 1737480600 | 2407 | -3.2 | -0.13 | 2409.87 | 2409.87 | 2394.48 | 0 |
| 1737394200 | 2410.2 | 21.9 | 0.92 | 2389.37 | 2415.35 | 2381.14 | 0 |
| 1737135000 | 2388.3 | 31.55 | 1.34 | 2363.71 | 2393.12 | 2363.71 | 0 |
| 1737048600 | 2356.75 | 8.69 | 0.37 | 2354 | 2363.79 | 2346.41 | 0 |
| 1736962200 | 2348.06 | 45.69 | 1.98 | 2301.98 | 2351.88 | 2301.98 | 0 |
| 1736875800 | 2302.37 | -0.66 | -0.03 | 2311.4 | 2331.23 | 2299.55 | 0 |
| 1736789400 | 2303.03 | 8.45 | 0.37 | 2294.2 | 2307.85 | 2281.33 | 0 |
| 1736530200 | 2294.58 | -22.62 | -0.98 | 2318.32 | 2328.21 | 2292.75 | 0 |
| 1736443800 | 2317.2 | 5.37 | 0.23 | 2311.51 | 2322.4899 | 2302.26 | 0 |
| 1736357400 | 2311.83 | -27.31 | -1.17 | 2339.04 | 2340.16 | 2300.68 | 0 |
| 1736271000 | 2339.14 | 7.49 | 0.32 | 2335.16 | 2352.13 | 2320.9699 | 0 |
| 1736184600 | 2331.65 | 29.44 | 1.28 | 2303.87 | 2339.9899 | 2301.62 | 0 |
| 1735925400 | 2302.21 | -37.93 | -1.62 | 2340.29 | 2341.05 | 2300.89 | 0 |
| 1735839000 | 2340.14 | 1.41 | 0.06 | 2338.46 | 2355.53 | 2323.29 | 0 |
| 1735666200 | 2338.73 | 16.94 | 0.73 | 2321.36 | 2338.73 | 2319.37 | 0 |
| 1735579800 | 2321.79 | -7.14 | -0.31 | 2327.95 | 2331.9699 | 2318.02 | 0 |
| 1735320600 | 2328.93 | 23.04 | 1.00 | 2306.91 | 2331.04 | 2303.78 | 0 |
| 1735061400 | 2305.89 | 5.61 | 0.24 | 2301.75 | 2308.31 | 2301.75 | 0 |
| 1734975000 | 2300.28 | -6.73 | -0.29 | 2306.7399 | 2307.84 | 2292.9 | 0 |
| 1734715800 | 2307.01 | -3.32 | -0.14 | 2307.78 | 2309.4699 | 2282.6 | 0 |
| 1734629400 | 2310.33 | -33.13 | -1.41 | 2337.37 | 2337.37 | 2306.54 | 0 |
| 1734543000 | 2343.46 | -16.91 | -0.72 | 2359.33 | 2359.33 | 2340.06 | 0 |
| 1734456600 | 2360.37 | -15.49 | -0.65 | 2372.9699 | 2372.9699 | 2355.23 | 0 |
| 1734370200 | 2375.86 | -21.96 | -0.92 | 2397.18 | 2397.18 | 2365.73 | 0 |
| 1734111000 | 2397.82 | -25.6 | -1.06 | 2423.35 | 2423.35 | 2396.17 | 0 |
| 1734024600 | 2423.42 | -10.04 | -0.41 | 2433.05 | 2443.21 | 2420.77 | 0 |
| 1733938200 | 2433.46 | 3.92 | 0.16 | 2428.28 | 2438.02 | 2415.32 | 0 |
| 1733851800 | 2429.54 | -5.73 | -0.24 | 2432.39 | 2432.84 | 2416.82 | 0 |
| 1733765400 | 2435.27 | 28.05 | 1.17 | 2413.84 | 2449 | 2413.84 | 0 |
| 1733506200 | 2407.2199 | 11.84 | 0.49 | 2395.27 | 2413.15 | 2395.2399 | 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
