Premium
Euronext Eurozone Financials GR (FINAG)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 94.09 | 3.54699227571 | 2652.67 | 2781.84 | 2644.29 | 0 | 0 | IX |
| 4 | 217.97 | 8.61953740722 | 2528.79 | 2781.84 | 2460.78 | 0 | 0 | IX |
| 12 | 417.29 | 17.9135168085 | 2329.47 | 2781.84 | 2242.98 | 0 | 0 | IX |
| 26 | 435.79 | 18.8574494693 | 2310.97 | 2781.84 | 2208.68 | 0 | 0 | IX |
| 52 | 435.79 | 18.8574494693 | 2310.97 | 2781.84 | 2208.68 | 0 | 0 | IX |
| 156 | 435.79 | 18.8574494693 | 2310.97 | 2781.84 | 2208.68 | 0 | 0 | IX |
| 260 | 435.79 | 18.8574494693 | 2310.97 | 2781.84 | 2208.68 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740677400 | 2771.62 | -10.1 | -0.36 | 2779.88 | 2781.18 | 2748.64 | 0 |
| 1740591000 | 2781.7199 | 66.83 | 2.46 | 2716.91 | 2781.84 | 2716.91 | 0 |
| 1740504600 | 2714.89 | 35.74 | 1.33 | 2678.58 | 2733.91 | 2670.94 | 0 |
| 1740418200 | 2679.15 | 14.08 | 0.53 | 2666.63 | 2688.66 | 2655.66 | 0 |
| 1740159000 | 2665.07 | 13.09 | 0.49 | 2652.67 | 2665.07 | 2644.29 | 0 |
| 1740072600 | 2651.98 | -4.21 | -0.16 | 2656.58 | 2676.98 | 2647.76 | 0 |
| 1739986200 | 2656.19 | -46.14 | -1.71 | 2698.84 | 2710.75 | 2654.79 | 0 |
| 1739899800 | 2702.33 | 37.49 | 1.41 | 2665.85 | 2702.44 | 2665.85 | 0 |
| 1739813400 | 2664.84 | 25.11 | 0.95 | 2639.65 | 2676.27 | 2639.65 | 0 |
| 1739554200 | 2639.73 | -5.23 | -0.20 | 2644.66 | 2650.91 | 2630.05 | 0 |
| 1739467800 | 2644.96 | 27.35 | 1.04 | 2642.41 | 2657.58 | 2633.31 | 0 |
| 1739381400 | 2617.61 | 0 | 0.00 | 2617.61 | 2617.61 | 2617.61 | 0 |
| 1739295000 | 2617.61 | 26.93 | 1.04 | 2590.4 | 2619.81 | 2585.05 | 0 |
| 1739208600 | 2590.68 | -1.8 | -0.07 | 2592.85 | 2599.78 | 2586.01 | 0 |
| 1738949400 | 2592.48 | 3.29 | 0.13 | 2590.53 | 2600.3 | 2583.03 | 0 |
| 1738863000 | 2589.19 | 64.65 | 2.56 | 2527.04 | 2591.63 | 2527.04 | 0 |
| 1738776600 | 2524.54 | 9.59 | 0.38 | 2512.96 | 2533.9699 | 2510.65 | 0 |
| 1738690200 | 2514.95 | 31.49 | 1.27 | 2484.35 | 2514.95 | 2475.28 | 0 |
| 1738603800 | 2483.46 | -31.38 | -1.25 | 2513.68 | 2513.68 | 2460.78 | 0 |
| 1738344600 | 2514.84 | -13.37 | -0.53 | 2528.79 | 2535.58 | 2510.01 | 0 |
| 1738258200 | 2528.21 | 6.06 | 0.24 | 2525.95 | 2534.54 | 2514.39 | 0 |
| 1738171800 | 2522.15 | 15.45 | 0.62 | 2507.36 | 2526.5 | 2501.44 | 0 |
| 1738085400 | 2506.7 | 7.9 | 0.32 | 2498.19 | 2515.54 | 2494.27 | 0 |
| 1737999000 | 2498.8 | 13.67 | 0.55 | 2485.35 | 2506.69 | 2473.4899 | 0 |
| 1737739800 | 2485.13 | 2.31 | 0.09 | 2483.59 | 2498.93 | 2480.07 | 0 |
| 1737653400 | 2482.82 | 35.09 | 1.43 | 2447.87 | 2484.31 | 2447.87 | 0 |
| 1737567000 | 2447.73 | -6.15 | -0.25 | 2450.37 | 2465.88 | 2443.19 | 0 |
| 1737480600 | 2453.88 | 0 | 0.00 | 2453.88 | 2453.88 | 2453.88 | 0 |
| 1737394200 | 2453.88 | 16.51 | 0.68 | 2437.7 | 2462.92 | 2437.7 | 0 |
| 1737135000 | 2437.37 | 16.86 | 0.70 | 2423.14 | 2444.04 | 2423.14 | 0 |
| 1737048600 | 2420.51 | 8.02 | 0.33 | 2413.41 | 2430.19 | 2413.41 | 0 |
| 1736962200 | 2412.4899 | 32.46 | 1.36 | 2380.69 | 2416.9 | 2380.69 | 0 |
| 1736875800 | 2380.03 | 29.91 | 1.27 | 2352.6 | 2385.04 | 2352.6 | 0 |
| 1736789400 | 2350.12 | 4.12 | 0.18 | 2343.91 | 2352.62 | 2325.87 | 0 |
| 1736530200 | 2346 | -17.76 | -0.75 | 2364.29 | 2370.8 | 2344.43 | 0 |
| 1736443800 | 2363.76 | 4.26 | 0.18 | 2357.26 | 2365.27 | 2335.3 | 0 |
| 1736357400 | 2359.5 | 10.77 | 0.46 | 2348.93 | 2373.8 | 2340.12 | 0 |
| 1736271000 | 2348.73 | 11.65 | 0.50 | 2337.21 | 2354.91 | 2307.09 | 0 |
| 1736184600 | 2337.08 | 36.4 | 1.58 | 2300.8 | 2337.67 | 2296.9899 | 0 |
| 1735925400 | 2300.68 | -5.19 | -0.23 | 2306.17 | 2314.19 | 2295.43 | 0 |
| 1735839000 | 2305.87 | 0.11 | 0.00 | 2306.85 | 2319.68 | 2260.26 | 0 |
| 1735666200 | 2305.76 | 8.46 | 0.37 | 2297.16 | 2306.6 | 2295.08 | 0 |
| 1735579800 | 2297.3 | 3.36 | 0.15 | 2292.79 | 2307.86 | 2283.56 | 0 |
| 1735320600 | 2293.94 | 21.68 | 0.95 | 2271.41 | 2293.94 | 2267.5 | 0 |
| 1735061400 | 2272.26 | 0.63 | 0.03 | 2272.07 | 2277.35 | 2272.07 | 0 |
| 1734975000 | 2271.63 | 0.07 | 0.00 | 2271.4899 | 2276.4899 | 2260.86 | 0 |
| 1734715800 | 2271.56 | -17.16 | -0.75 | 2285.02 | 2285.02 | 2242.98 | 0 |
| 1734629400 | 2288.7199 | -22.41 | -0.97 | 2305.17 | 2305.17 | 2279.32 | 0 |
| 1734543000 | 2311.13 | 6.16 | 0.27 | 2305.03 | 2324.14 | 2301.23 | 0 |
| 1734456600 | 2304.9699 | -31.15 | -1.33 | 2335.46 | 2335.46 | 2302.82 | 0 |
| 1734370200 | 2336.12 | -2.44 | -0.10 | 2337.92 | 2348.27 | 2333.05 | 0 |
| 1734111000 | 2338.56 | 19.88 | 0.86 | 2318.65 | 2342.88 | 2318.65 | 0 |
| 1734024600 | 2318.68 | -2.94 | -0.13 | 2321.96 | 2331.23 | 2317.02 | 0 |
| 1733938200 | 2321.62 | 2.58 | 0.11 | 2317.85 | 2331.67 | 2313.53 | 0 |
| 1733851800 | 2319.04 | -2.12 | -0.09 | 2320.9 | 2326.09 | 2311.42 | 0 |
| 1733765400 | 2321.16 | -3.49 | -0.15 | 2324.84 | 2337.34 | 2318.4899 | 0 |
| 1733506200 | 2324.65 | -6.95 | -0.30 | 2329.4699 | 2340.96 | 2320.86 | 0 |
| 1733419800 | 2331.6 | 54.13 | 2.38 | 2277.7399 | 2332.76 | 2277.7399 | 0 |
| 1733333400 | 2277.4699 | 18.32 | 0.81 | 2259.9699 | 2286.77 | 2259.9699 | 0 |
| 1733247000 | 2259.15 | 13.02 | 0.58 | 2246.21 | 2272.9899 | 2246.21 | 0 |
| 1733160600 | 2246.13 | 8.64 | 0.39 | 2236.56 | 2258.15 | 2218.11 | 0 |
| 1732901400 | 2237.4899 | 15.17 | 0.68 | 2220.66 | 2241.06 | 2211.27 | 0 |
| 1732815000 | 2222.32 | 14.46 | 0.65 | 2208.68 | 2227.8 | 2208.68 | 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
