Premium
Euronext Eurozone Focus 40 PAB (ES4PP)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.99 | -0.434304360763 | 2990.99 | 3035.42 | 2951.71 | 0 | 0 | IX |
| 4 | 37.55 | 1.27701542281 | 2940.45 | 3050 | 2922.83 | 0 | 0 | IX |
| 12 | 185.94 | 6.65959900575 | 2792.06 | 3050 | 2720.89 | 0 | 0 | IX |
| 26 | 194.5 | 6.9876055326 | 2783.5 | 3050 | 2630.01 | 0 | 0 | IX |
| 52 | 164.11 | 5.83213984911 | 2813.89 | 3050 | 2630.01 | 0 | 0 | IX |
| 156 | 757.36 | 34.105483104 | 2220.64 | 3050 | 1929.99 | 0 | 0 | IX |
| 260 | 757.36 | 34.105483104 | 2220.64 | 3050 | 1929.99 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 2956.2 | -67.11 | -2.22 | 3022.27 | 3022.27 | 2951.71 | 0 |
| 1741023000 | 3023.31 | 39.36 | 1.32 | 2982.77 | 3035.42 | 2970.87 | 0 |
| 1740763800 | 2983.95 | -8.14 | -0.27 | 2988.27 | 2988.27 | 2955.21 | 0 |
| 1740677400 | 2992.09 | -28.32 | -0.94 | 3016.17 | 3016.17 | 2976.28 | 0 |
| 1740591000 | 3020.41 | 33.03 | 1.11 | 2990.9899 | 3027.65 | 2990.9899 | 0 |
| 1740504600 | 2987.38 | -13.67 | -0.46 | 2993.85 | 2999.19 | 2977.71 | 0 |
| 1740418200 | 3001.05 | -10.55 | -0.35 | 3011.43 | 3016.67 | 2985.82 | 0 |
| 1740159000 | 3011.6 | 12.24 | 0.41 | 2999.96 | 3017.65 | 2999.42 | 0 |
| 1740072600 | 2999.36 | 0.9 | 0.03 | 2995.88 | 3019.4 | 2995.88 | 0 |
| 1739986200 | 2998.46 | -32.41 | -1.07 | 3030.48 | 3030.9899 | 2991.75 | 0 |
| 1739899800 | 3030.87 | -3.57 | -0.12 | 3035.88 | 3039.63 | 3017.7 | 0 |
| 1739813400 | 3034.44 | 4.94 | 0.16 | 3029.17 | 3037.4699 | 3019.53 | 0 |
| 1739554200 | 3029.5 | -15.08 | -0.50 | 3047.27 | 3050 | 3024.9899 | 0 |
| 1739467800 | 3044.58 | 40.66 | 1.35 | 3005.2199 | 3046.51 | 3005.2199 | 0 |
| 1739381400 | 3003.92 | 11.36 | 0.38 | 2996 | 3012.05 | 2981.73 | 0 |
| 1739295000 | 2992.56 | 17.08 | 0.57 | 2975.4899 | 2994.26 | 2975.4 | 0 |
| 1739208600 | 2975.48 | 22.14 | 0.75 | 2954.18 | 2978.44 | 2954.18 | 0 |
| 1738949400 | 2953.34 | -26.45 | -0.89 | 2978.69 | 2978.69 | 2949.2199 | 0 |
| 1738863000 | 2979.79 | 40.18 | 1.37 | 2941.11 | 2983.21 | 2941.11 | 0 |
| 1738776600 | 2939.61 | -1.32 | -0.04 | 2940.45 | 2940.45 | 2922.83 | 0 |
| 1738690200 | 2940.93 | 3.58 | 0.12 | 2937.87 | 2946.32 | 2915.73 | 0 |
| 1738603800 | 2937.35 | -35.75 | -1.20 | 2954.84 | 2954.84 | 2915.89 | 0 |
| 1738344600 | 2973.1 | 2.04 | 0.07 | 2973.36 | 2989.75 | 2966.96 | 0 |
| 1738258200 | 2971.06 | 29.06 | 0.99 | 2943.67 | 2973.23 | 2943.67 | 0 |
| 1738171800 | 2942 | 16.99 | 0.58 | 2925.2199 | 2949.58 | 2909.9699 | 0 |
| 1738085400 | 2925.01 | -0.38 | -0.01 | 2925.08 | 2943.39 | 2922.57 | 0 |
| 1737999000 | 2925.39 | -12.28 | -0.42 | 2937.43 | 2941.88 | 2889.67 | 0 |
| 1737739800 | 2937.67 | 28.94 | 0.99 | 2941.7399 | 2964.02 | 2931.79 | 0 |
| 1737653400 | 2908.73 | 0 | 0.00 | 2908.73 | 2908.73 | 2908.73 | 0 |
| 1737567000 | 2908.73 | 0 | 0.00 | 2908.73 | 2908.73 | 2908.73 | 0 |
| 1737480600 | 2908.73 | 7.52 | 0.26 | 2900.48 | 2910.98 | 2898.85 | 0 |
| 1737394200 | 2901.21 | 8.21 | 0.28 | 2892.64 | 2909.25 | 2885.82 | 0 |
| 1737135000 | 2893 | 20.18 | 0.70 | 2874.36 | 2899.52 | 2874.36 | 0 |
| 1737048600 | 2872.82 | 53.82 | 1.91 | 2822.23 | 2872.82 | 2822.23 | 0 |
| 1736962200 | 2819 | 25.26 | 0.90 | 2792.96 | 2829.61 | 2792.55 | 0 |
| 1736875800 | 2793.7399 | 1.06 | 0.04 | 2794.84 | 2817.25 | 2789.53 | 0 |
| 1736789400 | 2792.68 | -15.82 | -0.56 | 2801.48 | 2801.48 | 2775.94 | 0 |
| 1736530200 | 2808.5 | -19.43 | -0.69 | 2827.7 | 2838.32 | 2805.51 | 0 |
| 1736443800 | 2827.93 | 14.96 | 0.53 | 2811.18 | 2829.61 | 2799.95 | 0 |
| 1736357400 | 2812.9699 | -7.96 | -0.28 | 2821.56 | 2832.94 | 2795.76 | 0 |
| 1736271000 | 2820.93 | 19.41 | 0.69 | 2800.94 | 2830.54 | 2799.37 | 0 |
| 1736184600 | 2801.52 | 59.51 | 2.17 | 2744.86 | 2801.52 | 2744.86 | 0 |
| 1735925400 | 2742.01 | -35.5 | -1.28 | 2775.56 | 2775.94 | 2736.68 | 0 |
| 1735839000 | 2777.51 | 11.42 | 0.41 | 2766.08 | 2777.51 | 2742.19 | 0 |
| 1735666200 | 2766.09 | 14.09 | 0.51 | 2750.06 | 2766.26 | 2745.79 | 0 |
| 1735579800 | 2752 | -22.47 | -0.81 | 2773.73 | 2773.73 | 2747.86 | 0 |
| 1735320600 | 2774.4699 | 20.57 | 0.75 | 2753.06 | 2774.4699 | 2747.75 | 0 |
| 1735061400 | 2753.9 | 6.12 | 0.22 | 2748.61 | 2758.91 | 2748.61 | 0 |
| 1734975000 | 2747.78 | -4.73 | -0.17 | 2751.86 | 2755.27 | 2734.4699 | 0 |
| 1734715800 | 2752.51 | -9.01 | -0.33 | 2757.73 | 2760.2399 | 2720.89 | 0 |
| 1734629400 | 2761.52 | -40.79 | -1.46 | 2795.32 | 2795.32 | 2754.05 | 0 |
| 1734543000 | 2802.31 | 3.46 | 0.12 | 2798.81 | 2809.26 | 2797.78 | 0 |
| 1734456600 | 2798.85 | 3.46 | 0.12 | 2793.76 | 2805.94 | 2779 | 0 |
| 1734370200 | 2795.39 | -7.56 | -0.27 | 2802.14 | 2802.14 | 2786.21 | 0 |
| 1734111000 | 2802.95 | -7.85 | -0.28 | 2810.17 | 2818.6 | 2795.15 | 0 |
| 1734024600 | 2810.8 | 5.44 | 0.19 | 2805.25 | 2814.23 | 2797.67 | 0 |
| 1733938200 | 2805.36 | -4.58 | -0.16 | 2792.06 | 2809.43 | 2789.48 | 0 |
| 1733851800 | 2809.94 | 0 | 0.00 | 2809.94 | 2809.94 | 2809.94 | 0 |
| 1733765400 | 2809.94 | 2.99 | 0.11 | 2807.04 | 2822.14 | 2799.81 | 0 |
| 1733506200 | 2806.95 | 19.62 | 0.70 | 2787.37 | 2812.2199 | 2783.07 | 0 |
| 1733419800 | 2787.33 | 9.9 | 0.36 | 2777.51 | 2789.57 | 2776.36 | 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
