Premium
Euronext Eurozone Consumer Discretionary NR (CDISN)
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 | -53.72 | -1.23924427322 | 4334.9 | 4451.36 | 4076.74 | 0 | 0 | IX |
| 4 | -493.11 | -10.3284467429 | 4774.29 | 4851.95 | 4076.74 | 0 | 0 | IX |
| 12 | -665.67 | -13.4564419782 | 4946.85 | 5347.51 | 4076.74 | 0 | 0 | IX |
| 26 | -583.87 | -12.0013155055 | 4865.05 | 5347.51 | 4076.74 | 0 | 0 | IX |
| 52 | -583.87 | -12.0013155055 | 4865.05 | 5347.51 | 4076.74 | 0 | 0 | IX |
| 156 | -583.87 | -12.0013155055 | 4865.05 | 5347.51 | 4076.74 | 0 | 0 | IX |
| 260 | -583.87 | -12.0013155055 | 4865.05 | 5347.51 | 4076.74 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744302600 | 4290.46 | 148.92 | 3.60 | 4162.54 | 4451.36 | 4162.54 | 0 |
| 1744216200 | 4141.54 | -105.05 | -2.47 | 4242.1 | 4242.1 | 4108.45 | 0 |
| 1744129800 | 4246.59 | 103.98 | 2.51 | 4155.85 | 4290.8 | 4153.27 | 0 |
| 1744043400 | 4142.61 | -630.01 | -13.20 | 4334.9 | 4358.85 | 4076.74 | 0 |
| 1743787800 | 4772.62 | 0 | 0.00 | 4772.62 | 4772.62 | 4772.62 | 0 |
| 1743701400 | 4772.62 | 0 | 0.00 | 4772.62 | 4772.62 | 4772.62 | 0 |
| 1743615000 | 4772.62 | 0 | 0.00 | 4772.62 | 4772.62 | 4772.62 | 0 |
| 1743528600 | 4772.62 | 0 | 0.00 | 4772.62 | 4772.62 | 4772.62 | 0 |
| 1743442200 | 4772.62 | 0 | 0.00 | 4772.62 | 4772.62 | 4772.62 | 0 |
| 1743183000 | 4772.62 | 0 | 0.00 | 4772.62 | 4772.62 | 4772.62 | 0 |
| 1743096600 | 4772.62 | 0 | 0.00 | 4772.62 | 4772.62 | 4772.62 | 0 |
| 1743010200 | 4772.62 | 0 | 0.00 | 4772.62 | 4772.62 | 4772.62 | 0 |
| 1742923800 | 4772.62 | 20.28 | 0.43 | 4753.87 | 4802.25 | 4753.87 | 0 |
| 1742837400 | 4752.34 | -14.7 | -0.31 | 4774.53 | 4813.17 | 4733.39 | 0 |
| 1742578200 | 4767.04 | -30.44 | -0.63 | 4796.7299 | 4796.7299 | 4726.04 | 0 |
| 1742491800 | 4797.4799 | -36.77 | -0.76 | 4827.7299 | 4832.22 | 4786.59 | 0 |
| 1742405400 | 4834.25 | 22.96 | 0.48 | 4812.15 | 4846.43 | 4788.51 | 0 |
| 1742319000 | 4811.29 | -8.85 | -0.18 | 4825.43 | 4851.95 | 4802.01 | 0 |
| 1742232600 | 4820.14 | 13.65 | 0.28 | 4805.58 | 4829.36 | 4777.01 | 0 |
| 1741973400 | 4806.49 | 31.5 | 0.66 | 4774.29 | 4828.4399 | 4743.21 | 0 |
| 1741887000 | 4774.99 | -33.65 | -0.70 | 4806.2299 | 4843.2299 | 4757.79 | 0 |
| 1741800600 | 4808.64 | -30.47 | -0.63 | 4845.56 | 4861.72 | 4766.59 | 0 |
| 1741714200 | 4839.11 | -93.97 | -1.90 | 4933.61 | 4951.46 | 4816.97 | 0 |
| 1741627800 | 4933.08 | -6.72 | -0.14 | 4945.93 | 4977.58 | 4908.95 | 0 |
| 1741368600 | 4939.8 | -62.58 | -1.25 | 5003.84 | 5003.84 | 4890.07 | 0 |
| 1741282200 | 5002.38 | -15.39 | -0.31 | 5024.4399 | 5054 | 4953.88 | 0 |
| 1741195800 | 5017.77 | 28.23 | 0.57 | 4996.82 | 5084.77 | 4996.82 | 0 |
| 1741109400 | 4989.54 | -158.77 | -3.08 | 5147.7 | 5147.7 | 4972.27 | 0 |
| 1741023000 | 5148.31 | 16.18 | 0.32 | 5127.12 | 5188.49 | 5086.9799 | 0 |
| 1740763800 | 5132.13 | 11.77 | 0.23 | 5118.75 | 5132.13 | 5059.57 | 0 |
| 1740677400 | 5120.36 | -78.49 | -1.51 | 5195.43 | 5195.43 | 5078.39 | 0 |
| 1740591000 | 5198.85 | 15.5 | 0.30 | 5184.07 | 5230.2299 | 5175.77 | 0 |
| 1740504600 | 5183.35 | -9.61 | -0.19 | 5187.05 | 5209.84 | 5159.46 | 0 |
| 1740418200 | 5192.96 | -13.46 | -0.26 | 5204.03 | 5231.4 | 5168.2299 | 0 |
| 1740159000 | 5206.42 | 5.79 | 0.11 | 5203.36 | 5232.17 | 5187.26 | 0 |
| 1740072600 | 5200.63 | -9.27 | -0.18 | 5208.76 | 5233.71 | 5190.03 | 0 |
| 1739986200 | 5209.9 | -96.3 | -1.81 | 5304.79 | 5304.79 | 5199.05 | 0 |
| 1739899800 | 5306.2 | -5.04 | -0.09 | 5312.91 | 5326.68 | 5289.24 | 0 |
| 1739813400 | 5311.24 | -5.05 | -0.09 | 5318 | 5318 | 5293.96 | 0 |
| 1739554200 | 5316.29 | 11.73 | 0.22 | 5318.78 | 5347.51 | 5305.03 | 0 |
| 1739467800 | 5304.56 | 145.31 | 2.82 | 5184.24 | 5304.63 | 5184.24 | 0 |
| 1739381400 | 5159.25 | 0 | 0.00 | 5159.25 | 5159.25 | 5159.25 | 0 |
| 1739295000 | 5159.25 | 6.71 | 0.13 | 5153.79 | 5169.38 | 5130.2299 | 0 |
| 1739208600 | 5152.54 | 42.64 | 0.83 | 5109.2299 | 5154.26 | 5109.2299 | 0 |
| 1738949400 | 5109.9 | -72.11 | -1.39 | 5179.1 | 5179.1 | 5100.34 | 0 |
| 1738863000 | 5182.01 | 62.12 | 1.21 | 5123.96 | 5192.47 | 5106.7299 | 0 |
| 1738776600 | 5119.89 | -19.3 | -0.38 | 5138.27 | 5138.27 | 5086.07 | 0 |
| 1738690200 | 5139.1899 | 26.13 | 0.51 | 5113.39 | 5151.95 | 5062.9 | 0 |
| 1738603800 | 5113.06 | -61.93 | -1.20 | 5162.71 | 5162.71 | 5048.32 | 0 |
| 1738344600 | 5174.99 | -25.42 | -0.49 | 5200.3 | 5211.54 | 5160.4799 | 0 |
| 1738258200 | 5200.41 | 61.48 | 1.20 | 5139.3 | 5205.68 | 5139.3 | 0 |
| 1738171800 | 5138.93 | -52.88 | -1.02 | 5191.95 | 5192.61 | 5111.67 | 0 |
| 1738085400 | 5191.81 | 18.22 | 0.35 | 5174.58 | 5216.45 | 5167.24 | 0 |
| 1737999000 | 5173.59 | 57.93 | 1.13 | 5115.6899 | 5173.59 | 5096.5 | 0 |
| 1737739800 | 5115.66 | 39.05 | 0.77 | 5094.63 | 5167.99 | 5094.53 | 0 |
| 1737653400 | 5076.61 | 9.84 | 0.19 | 5066.81 | 5077.4 | 5035.27 | 0 |
| 1737567000 | 5066.77 | 50.75 | 1.01 | 5015.21 | 5088.26 | 5008.93 | 0 |
| 1737480600 | 5016.02 | 35.07 | 0.70 | 4979.4399 | 5017.4 | 4970.85 | 0 |
| 1737394200 | 4980.95 | 5.83 | 0.12 | 4975.2299 | 5008.22 | 4948.77 | 0 |
| 1737135000 | 4975.12 | 30.68 | 0.62 | 4946.85 | 4988.83 | 4946.21 | 0 |
| 1737048600 | 4944.4399 | 114.98 | 2.38 | 4841.2299 | 4988.81 | 4841.2299 | 0 |
| 1736962200 | 4829.46 | 28.56 | 0.59 | 4800.12 | 4852.07 | 4781.79 | 0 |
| 1736875800 | 4800.9 | 16.83 | 0.35 | 4796.68 | 4849.88 | 4796.68 | 0 |
| 1736789400 | 4784.07 | -36.42 | -0.76 | 4819.09 | 4819.09 | 4755.39 | 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
