Premium
Euronext Eurozone Focus 40 PAB GR (ES4PG)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22.57 | -0.486205507457 | 4642.07 | 4684.93 | 4575.02 | 0 | 0 | IX |
| 4 | 23.21 | 0.504972488681 | 4596.29 | 4718.47 | 4507.24 | 0 | 0 | IX |
| 12 | 311.23 | 7.22401335107 | 4308.27 | 4718.47 | 4205.64 | 0 | 0 | IX |
| 26 | 305.24 | 7.07514150747 | 4314.26 | 4718.47 | 4059.97 | 0 | 0 | IX |
| 52 | 387.11 | 9.14636883652 | 4232.39 | 4718.47 | 3985.86 | 0 | 0 | IX |
| 156 | 1389.79 | 43.0314176815 | 3229.71 | 4718.47 | 2825.84 | 0 | 0 | IX |
| 260 | 1389.79 | 43.0314176815 | 3229.71 | 4718.47 | 2825.84 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 4619.5 | -12.61 | -0.27 | 4626.1899 | 4626.1899 | 4575.02 | 0 |
| 1740677400 | 4632.11 | -41.61 | -0.89 | 4669.37 | 4669.37 | 4607.64 | 0 |
| 1740591000 | 4673.72 | 51.1 | 1.11 | 4628.1899 | 4684.93 | 4628.1899 | 0 |
| 1740504600 | 4622.62 | -21.14 | -0.46 | 4632.62 | 4640.89 | 4607.65 | 0 |
| 1740418200 | 4643.76 | -16.32 | -0.35 | 4659.82 | 4667.93 | 4620.2 | 0 |
| 1740159000 | 4660.08 | 18.94 | 0.41 | 4642.07 | 4669.45 | 4641.24 | 0 |
| 1740072600 | 4641.14 | 1.39 | 0.03 | 4635.76 | 4672.15 | 4635.76 | 0 |
| 1739986200 | 4639.75 | -49.38 | -1.05 | 4689.29 | 4690.08 | 4629.38 | 0 |
| 1739899800 | 4689.13 | -5.52 | -0.12 | 4696.88 | 4702.68 | 4668.75 | 0 |
| 1739813400 | 4694.65 | 7.87 | 0.17 | 4686.49 | 4699.34 | 4671.58 | 0 |
| 1739554200 | 4686.78 | -20.41 | -0.43 | 4714.26 | 4718.47 | 4679.81 | 0 |
| 1739467800 | 4707.1899 | 80.42 | 1.74 | 4646.34 | 4710.17 | 4646.34 | 0 |
| 1739381400 | 4626.77 | 0 | 0.00 | 4626.77 | 4626.77 | 4626.77 | 0 |
| 1739295000 | 4626.77 | 26.42 | 0.57 | 4600.38 | 4629.39 | 4600.2299 | 0 |
| 1739208600 | 4600.35 | 34.97 | 0.77 | 4567.4399 | 4604.93 | 4567.4399 | 0 |
| 1738949400 | 4565.38 | -40.89 | -0.89 | 4604.58 | 4604.58 | 4558.37 | 0 |
| 1738863000 | 4606.27 | 62.11 | 1.37 | 4546.4799 | 4611.56 | 4546.4799 | 0 |
| 1738776600 | 4544.16 | -2.04 | -0.04 | 4545.45 | 4545.45 | 4518.22 | 0 |
| 1738690200 | 4546.2 | 5.53 | 0.12 | 4541.47 | 4554.54 | 4507.24 | 0 |
| 1738603800 | 4540.67 | -55.22 | -1.20 | 4567.7 | 4567.7 | 4507.49 | 0 |
| 1738344600 | 4595.89 | 3.16 | 0.07 | 4596.29 | 4621.62 | 4586.39 | 0 |
| 1738258200 | 4592.7299 | 44.93 | 0.99 | 4550.38 | 4596.08 | 4550.38 | 0 |
| 1738171800 | 4547.8 | 26.25 | 0.58 | 4521.86 | 4559.52 | 4498.29 | 0 |
| 1738085400 | 4521.55 | -0.58 | -0.01 | 4521.66 | 4549.96 | 4517.78 | 0 |
| 1737999000 | 4522.13 | -18.98 | -0.42 | 4540.75 | 4547.63 | 4466.91 | 0 |
| 1737739800 | 4541.11 | -0.04 | -0.00 | 4547.4 | 4581.84 | 4532.02 | 0 |
| 1737653400 | 4541.15 | 4.34 | 0.10 | 4537.75 | 4542.7 | 4521.01 | 0 |
| 1737567000 | 4536.81 | 52.06 | 1.16 | 4495.76 | 4558.65 | 4494.9399 | 0 |
| 1737480600 | 4484.75 | 0 | 0.00 | 4484.75 | 4484.75 | 4484.75 | 0 |
| 1737394200 | 4484.75 | 12.69 | 0.28 | 4471.51 | 4497.1899 | 4460.96 | 0 |
| 1737135000 | 4472.06 | 31.2 | 0.70 | 4443.24 | 4482.14 | 4443.24 | 0 |
| 1737048600 | 4440.86 | 83.2 | 1.91 | 4362.66 | 4440.86 | 4362.66 | 0 |
| 1736962200 | 4357.66 | 39.04 | 0.90 | 4317.42 | 4374.08 | 4316.78 | 0 |
| 1736875800 | 4318.62 | 2.01 | 0.05 | 4320.32 | 4354.97 | 4312.12 | 0 |
| 1736789400 | 4316.61 | -24.46 | -0.56 | 4330.22 | 4330.22 | 4290.74 | 0 |
| 1736530200 | 4341.07 | -30.03 | -0.69 | 4370.74 | 4387.16 | 4336.45 | 0 |
| 1736443800 | 4371.1 | 23.12 | 0.53 | 4345.21 | 4373.6899 | 4327.86 | 0 |
| 1736357400 | 4347.9799 | -12.3 | -0.28 | 4361.26 | 4378.85 | 4321.38 | 0 |
| 1736271000 | 4360.28 | 30 | 0.69 | 4329.38 | 4375.14 | 4326.96 | 0 |
| 1736184600 | 4330.28 | 91.99 | 2.17 | 4242.6899 | 4330.28 | 4242.6899 | 0 |
| 1735925400 | 4238.29 | -54.88 | -1.28 | 4290.15 | 4290.7299 | 4230.05 | 0 |
| 1735839000 | 4293.17 | 17.65 | 0.41 | 4275.5 | 4293.17 | 4238.57 | 0 |
| 1735666200 | 4275.52 | 21.79 | 0.51 | 4250.7299 | 4275.78 | 4244.14 | 0 |
| 1735579800 | 4253.7299 | -34.74 | -0.81 | 4287.32 | 4287.32 | 4247.33 | 0 |
| 1735320600 | 4288.47 | 31.8 | 0.75 | 4255.37 | 4288.47 | 4247.17 | 0 |
| 1735061400 | 4256.67 | 9.45 | 0.22 | 4248.49 | 4264.41 | 4248.49 | 0 |
| 1734975000 | 4247.22 | -7.31 | -0.17 | 4253.51 | 4258.79 | 4226.64 | 0 |
| 1734715800 | 4254.53 | -13.92 | -0.33 | 4262.59 | 4266.4799 | 4205.64 | 0 |
| 1734629400 | 4268.45 | -63.04 | -1.46 | 4320.7 | 4320.7 | 4256.9 | 0 |
| 1734543000 | 4331.49 | 5.35 | 0.12 | 4326.09 | 4342.24 | 4324.5 | 0 |
| 1734456600 | 4326.14 | 5.34 | 0.12 | 4318.28 | 4337.11 | 4295.47 | 0 |
| 1734370200 | 4320.8 | -11.55 | -0.27 | 4331.24 | 4331.24 | 4306.62 | 0 |
| 1734111000 | 4332.35 | -12.14 | -0.28 | 4343.52 | 4356.54 | 4320.3 | 0 |
| 1734024600 | 4344.49 | 8.41 | 0.19 | 4335.92 | 4349.79 | 4324.1899 | 0 |
| 1733938200 | 4336.08 | 17.52 | 0.41 | 4315.53 | 4342.36 | 4311.53 | 0 |
| 1733851800 | 4318.56 | -24.61 | -0.57 | 4342.01 | 4342.01 | 4316.82 | 0 |
| 1733765400 | 4343.17 | 4.64 | 0.11 | 4338.67 | 4362.02 | 4327.5 | 0 |
| 1733506200 | 4338.53 | 30.32 | 0.70 | 4308.27 | 4346.6899 | 4301.63 | 0 |
| 1733419800 | 4308.21 | 15.3 | 0.36 | 4293.03 | 4311.68 | 4291.25 | 0 |
| 1733333400 | 4292.91 | 31.12 | 0.73 | 4263.09 | 4300.93 | 4263.09 | 0 |
| 1733247000 | 4261.79 | 9.49 | 0.22 | 4256.08 | 4286.91 | 4244.87 | 0 |
| 1733160600 | 4252.3 | 49.06 | 1.17 | 4201.99 | 4252.3 | 4179.2299 | 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
