Premium
Euronext Eurozone Focus 40 PAB GR (ES4PG)
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 | -3.83 | -0.0925919210527 | 4136.43 | 4162.03 | 4069.34 | 0 | 0 | IX |
| 4 | -364.47 | -8.10461033517 | 4497.07 | 4550.36 | 3788.86 | 0 | 0 | IX |
| 12 | -389.06 | -8.6043621148 | 4521.66 | 4718.47 | 3788.86 | 0 | 0 | IX |
| 26 | -169.92 | -3.94931342562 | 4302.52 | 4718.47 | 3788.86 | 0 | 0 | IX |
| 52 | -4.53 | -0.109496196639 | 4137.13 | 4718.47 | 3788.86 | 0 | 0 | IX |
| 156 | 902.89 | 27.9557607339 | 3229.71 | 4718.47 | 2825.84 | 0 | 0 | IX |
| 260 | 902.89 | 27.9557607339 | 3229.71 | 4718.47 | 2825.84 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745339400 | 4132.6 | 19.43 | 0.47 | 4105.72 | 4132.6 | 4069.34 | 0 |
| 1744907400 | 4113.17 | -23.8 | -0.58 | 4133.5 | 4136.25 | 4099.7 | 0 |
| 1744821000 | 4136.97 | -16.81 | -0.40 | 4149.34 | 4149.34 | 4086.13 | 0 |
| 1744734600 | 4153.78 | 22.29 | 0.54 | 4136.43 | 4162.03 | 4114.62 | 0 |
| 1744648200 | 4131.49 | 90.65 | 2.24 | 4060.33 | 4154.49 | 4060.33 | 0 |
| 1744389000 | 4040.84 | -8.82 | -0.22 | 4054.01 | 4103.31 | 3990.11 | 0 |
| 1744302600 | 4049.66 | 162.25 | 4.17 | 3901.8 | 4185.9799 | 3901.8 | 0 |
| 1744216200 | 3887.41 | -132.04 | -3.29 | 4012.41 | 4012.41 | 3852.84 | 0 |
| 1744129800 | 4019.45 | 104.1 | 2.66 | 3924.68 | 4058.28 | 3924.68 | 0 |
| 1744043400 | 3915.35 | -609.86 | -13.48 | 4080.75 | 4122.81 | 3788.86 | 0 |
| 1743787800 | 4525.21 | 0 | 0.00 | 4525.21 | 4525.21 | 4525.21 | 0 |
| 1743701400 | 4525.21 | 0 | 0.00 | 4525.21 | 4525.21 | 4525.21 | 0 |
| 1743615000 | 4525.21 | 0 | 0.00 | 4525.21 | 4525.21 | 4525.21 | 0 |
| 1743528600 | 4525.21 | 0 | 0.00 | 4525.21 | 4525.21 | 4525.21 | 0 |
| 1743442200 | 4525.21 | 0 | 0.00 | 4525.21 | 4525.21 | 4525.21 | 0 |
| 1743183000 | 4525.21 | 0 | 0.00 | 4525.21 | 4525.21 | 4525.21 | 0 |
| 1743096600 | 4525.21 | 0 | 0.00 | 4525.21 | 4525.21 | 4525.21 | 0 |
| 1743010200 | 4525.21 | 0 | 0.00 | 4525.21 | 4525.21 | 4525.21 | 0 |
| 1742923800 | 4525.21 | 28.67 | 0.64 | 4497.07 | 4550.36 | 4497.07 | 0 |
| 1742837400 | 4496.54 | -14.34 | -0.32 | 4523.87 | 4542.89 | 4483.95 | 0 |
| 1742578200 | 4510.88 | -23.28 | -0.51 | 4534.57 | 4534.57 | 4483.6899 | 0 |
| 1742491800 | 4534.16 | -19.79 | -0.43 | 4551.99 | 4570.08 | 4523.45 | 0 |
| 1742405400 | 4553.95 | 16.16 | 0.36 | 4537.61 | 4564.95 | 4518.62 | 0 |
| 1742319000 | 4537.79 | 7.73 | 0.17 | 4532.21 | 4563.24 | 4527.4399 | 0 |
| 1742232600 | 4530.06 | 32.12 | 0.71 | 4498.14 | 4531.7 | 4485.32 | 0 |
| 1741973400 | 4497.9399 | 47.91 | 1.08 | 4450.92 | 4503.37 | 4441.86 | 0 |
| 1741887000 | 4450.03 | -28.33 | -0.63 | 4471.59 | 4501.71 | 4436.46 | 0 |
| 1741800600 | 4478.36 | 23.9 | 0.54 | 4459.16 | 4523.64 | 4447.61 | 0 |
| 1741714200 | 4454.46 | -70.22 | -1.55 | 4525.78 | 4547.83 | 4442.24 | 0 |
| 1741627800 | 4524.68 | -46.12 | -1.01 | 4574.54 | 4588.71 | 4512.64 | 0 |
| 1741368600 | 4570.8 | -44.25 | -0.96 | 4611.59 | 4611.59 | 4541.76 | 0 |
| 1741282200 | 4615.05 | 4.76 | 0.10 | 4611.64 | 4638.81 | 4561.25 | 0 |
| 1741195800 | 4610.29 | 33.74 | 0.74 | 4578.54 | 4656.12 | 4577.14 | 0 |
| 1741109400 | 4576.55 | -103.89 | -2.22 | 4678.83 | 4678.83 | 4569.6 | 0 |
| 1741023000 | 4680.4399 | 60.94 | 1.32 | 4617.68 | 4699.1899 | 4599.26 | 0 |
| 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 |
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
