Premium
Euronext Eurozone Consumer Staples NR (CSTAN)
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 | 14.75 | 0.638920895096 | 2308.58 | 2346.85 | 2308.58 | 0 | 0 | IX |
| 4 | 59.16 | 2.61287800828 | 2264.17 | 2346.85 | 2250.1 | 0 | 0 | IX |
| 12 | -19.07 | -0.81412226776 | 2342.4 | 2354.42 | 2200.41 | 0 | 0 | IX |
| 26 | -136.7 | -5.55684280273 | 2460.03 | 2485.87 | 2200.41 | 0 | 0 | IX |
| 52 | -136.7 | -5.55684280273 | 2460.03 | 2485.87 | 2200.41 | 0 | 0 | IX |
| 156 | -136.7 | -5.55684280273 | 2460.03 | 2485.87 | 2200.41 | 0 | 0 | IX |
| 260 | -136.7 | -5.55684280273 | 2460.03 | 2485.87 | 2200.41 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2332.21 | -6.99 | -0.30 | 2338.2399 | 2343.08 | 2330.9699 | 0 |
| 1739467800 | 2339.2 | 0.12 | 0.01 | 2341.32 | 2346.85 | 2309.76 | 0 |
| 1739381400 | 2339.08 | 19.82 | 0.85 | 2321.08 | 2356.26 | 2321.08 | 0 |
| 1739295000 | 2319.26 | 7.39 | 0.32 | 2311.82 | 2326.58 | 2311.26 | 0 |
| 1739208600 | 2311.87 | 3.43 | 0.15 | 2308.58 | 2319.54 | 2308.58 | 0 |
| 1738949400 | 2308.44 | 0.41 | 0.02 | 2307.51 | 2316.19 | 2304.52 | 0 |
| 1738863000 | 2308.03 | 28.67 | 1.26 | 2279.93 | 2312.88 | 2279.93 | 0 |
| 1738776600 | 2279.36 | -5.21 | -0.23 | 2282.32 | 2286.68 | 2268.68 | 0 |
| 1738690200 | 2284.57 | -13.85 | -0.60 | 2298.42 | 2298.42 | 2279.66 | 0 |
| 1738603800 | 2298.42 | -12.71 | -0.55 | 2310.53 | 2310.53 | 2280.9 | 0 |
| 1738344600 | 2311.13 | -12.69 | -0.55 | 2324.43 | 2330.82 | 2309.12 | 0 |
| 1738258200 | 2323.82 | 20.12 | 0.87 | 2303.94 | 2328.43 | 2301.36 | 0 |
| 1738171800 | 2303.7 | -17.57 | -0.76 | 2321.09 | 2321.09 | 2295.48 | 0 |
| 1738085400 | 2321.27 | 18.62 | 0.81 | 2303.34 | 2334.13 | 2300.55 | 0 |
| 1737999000 | 2302.65 | 42.2 | 1.87 | 2259.73 | 2302.65 | 2259.73 | 0 |
| 1737739800 | 2260.45 | -9.82 | -0.43 | 2257.98 | 2268.7 | 2252.78 | 0 |
| 1737653400 | 2270.27 | 0 | 0.00 | 2270.27 | 2270.27 | 2270.27 | 0 |
| 1737567000 | 2270.27 | 0 | 0.00 | 2270.27 | 2270.27 | 2270.27 | 0 |
| 1737480600 | 2270.27 | -4.57 | -0.20 | 2274.84 | 2276.29 | 2263.43 | 0 |
| 1737394200 | 2274.84 | 10.89 | 0.48 | 2264.17 | 2280.53 | 2264.03 | 0 |
| 1737135000 | 2263.95 | 30.84 | 1.38 | 2234.93 | 2268.92 | 2234.93 | 0 |
| 1737048600 | 2233.11 | 20.71 | 0.94 | 2212.61 | 2233.11 | 2212.61 | 0 |
| 1736962200 | 2212.4 | 11.98 | 0.54 | 2200.59 | 2217.88 | 2200.41 | 0 |
| 1736875800 | 2200.42 | -13.91 | -0.63 | 2215.21 | 2226.38 | 2200.42 | 0 |
| 1736789400 | 2214.33 | -10.23 | -0.46 | 2224 | 2224 | 2204.68 | 0 |
| 1736530200 | 2224.56 | -45.52 | -2.01 | 2271.2 | 2271.76 | 2224.16 | 0 |
| 1736443800 | 2270.08 | 18.17 | 0.81 | 2252.03 | 2272.58 | 2252.03 | 0 |
| 1736357400 | 2251.91 | -14.46 | -0.64 | 2266.13 | 2266.13 | 2237.18 | 0 |
| 1736271000 | 2266.37 | 22.2 | 0.99 | 2242.07 | 2270.88 | 2239.33 | 0 |
| 1736184600 | 2244.17 | -6.16 | -0.27 | 2250.6 | 2250.6 | 2224.32 | 0 |
| 1735925400 | 2250.33 | -26.64 | -1.17 | 2275.93 | 2279.32 | 2248.01 | 0 |
| 1735839000 | 2276.9699 | 7.44 | 0.33 | 2269.13 | 2279.7 | 2258.44 | 0 |
| 1735666200 | 2269.53 | 13.63 | 0.60 | 2255.15 | 2269.53 | 2249.26 | 0 |
| 1735579800 | 2255.9 | -17.87 | -0.79 | 2273.76 | 2274.17 | 2251.71 | 0 |
| 1735320600 | 2273.77 | 14.7 | 0.65 | 2256.26 | 2273.77 | 2247.36 | 0 |
| 1735061400 | 2259.07 | 5.36 | 0.24 | 2253.71 | 2265.23 | 2253.71 | 0 |
| 1734975000 | 2253.71 | -3.87 | -0.17 | 2256.93 | 2261.2399 | 2239.73 | 0 |
| 1734715800 | 2257.58 | -11.66 | -0.51 | 2267.11 | 2267.11 | 2243.92 | 0 |
| 1734629400 | 2269.2399 | -11.47 | -0.50 | 2274.44 | 2274.45 | 2256.9 | 0 |
| 1734543000 | 2280.71 | -24.46 | -1.06 | 2304.81 | 2304.81 | 2279 | 0 |
| 1734456600 | 2305.17 | -15.51 | -0.67 | 2320.7399 | 2320.7399 | 2296.58 | 0 |
| 1734370200 | 2320.68 | -12.14 | -0.52 | 2332.41 | 2332.41 | 2309.53 | 0 |
| 1734111000 | 2332.82 | -0.69 | -0.03 | 2333.52 | 2338.2199 | 2327.94 | 0 |
| 1734024600 | 2333.51 | 12.9 | 0.56 | 2320.88 | 2333.51 | 2311.81 | 0 |
| 1733938200 | 2320.61 | 7.11 | 0.31 | 2317.12 | 2326.85 | 2313.38 | 0 |
| 1733851800 | 2313.5 | 0 | 0.00 | 2313.5 | 2313.5 | 2313.5 | 0 |
| 1733765400 | 2313.5 | 0.51 | 0.02 | 2312.86 | 2317.28 | 2299.76 | 0 |
| 1733506200 | 2312.9899 | -7.77 | -0.33 | 2320.62 | 2330.3 | 2311.43 | 0 |
| 1733419800 | 2320.76 | 6.31 | 0.27 | 2314.21 | 2322.42 | 2311.55 | 0 |
| 1733333400 | 2314.45 | -8.92 | -0.38 | 2322.15 | 2323.07 | 2307.45 | 0 |
| 1733247000 | 2323.37 | -4.89 | -0.21 | 2328.29 | 2336.54 | 2321.27 | 0 |
| 1733160600 | 2328.26 | 6.33 | 0.27 | 2321.93 | 2339.9 | 2315.61 | 0 |
| 1732901400 | 2321.93 | -2.79 | -0.12 | 2324.18 | 2324.18 | 2306.42 | 0 |
| 1732815000 | 2324.7199 | 9.66 | 0.42 | 2326.37 | 2336.68 | 2319.53 | 0 |
| 1732728600 | 2315.06 | 0 | 0.00 | 2315.06 | 2315.06 | 2315.06 | 0 |
| 1732642200 | 2315.06 | -21.95 | -0.94 | 2331 | 2331 | 2311.64 | 0 |
| 1732555800 | 2337.01 | -1.56 | -0.07 | 2342.4 | 2354.42 | 2332.4 | 0 |
| 1732296600 | 2338.57 | 37.97 | 1.65 | 2300.85 | 2339.83 | 2300.85 | 0 |
| 1732210200 | 2300.6 | -11.03 | -0.48 | 2311.7199 | 2311.7199 | 2291.68 | 0 |
| 1732123800 | 2311.63 | -5.96 | -0.26 | 2317.71 | 2327.29 | 2303.89 | 0 |
| 1732037400 | 2317.59 | -5.57 | -0.24 | 2323.26 | 2329.02 | 2300.08 | 0 |
| 1731951000 | 2323.16 | 4.94 | 0.21 | 2318.2199 | 2325.75 | 2312.43 | 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
