Premium
Euronext Eurozone Health Care GR (HEACG)
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 | 94.95 | 3.02253772203 | 3141.4 | 3252.4 | 3140.59 | 0 | 0 | IX |
| 4 | 250.01 | 8.37178619983 | 2986.34 | 3252.4 | 2958.05 | 0 | 0 | IX |
| 12 | 250.5 | 8.38957080898 | 2985.85 | 3252.4 | 2858.99 | 0 | 0 | IX |
| 26 | 222.33 | 7.37652703034 | 3014.02 | 3252.4 | 2858.99 | 0 | 0 | IX |
| 52 | 222.33 | 7.37652703034 | 3014.02 | 3252.4 | 2858.99 | 0 | 0 | IX |
| 156 | 222.33 | 7.37652703034 | 3014.02 | 3252.4 | 2858.99 | 0 | 0 | IX |
| 260 | 222.33 | 7.37652703034 | 3014.02 | 3252.4 | 2858.99 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 3236.35 | 14.8 | 0.46 | 3221.69 | 3252.4 | 3221.69 | 0 |
| 1738085400 | 3221.55 | 29.56 | 0.93 | 3191.85 | 3246.66 | 3191.85 | 0 |
| 1737999000 | 3191.9899 | 24.28 | 0.77 | 3167.34 | 3193.88 | 3154.86 | 0 |
| 1737739800 | 3167.71 | 30.89 | 0.98 | 3155.75 | 3178.9 | 3155.27 | 0 |
| 1737653400 | 3136.82 | 0 | 0.00 | 3136.82 | 3136.82 | 3136.82 | 0 |
| 1737567000 | 3136.82 | 0 | 0.00 | 3136.82 | 3136.82 | 3136.82 | 0 |
| 1737480600 | 3136.82 | 22.48 | 0.72 | 3112.38 | 3138.27 | 3107.36 | 0 |
| 1737394200 | 3114.34 | 10.44 | 0.34 | 3103.94 | 3124.5 | 3098.07 | 0 |
| 1737135000 | 3103.9 | 9.91 | 0.32 | 3095.67 | 3125.4899 | 3095.67 | 0 |
| 1737048600 | 3093.9899 | 31.67 | 1.03 | 3063.08 | 3094.98 | 3063.08 | 0 |
| 1736962200 | 3062.32 | 42.56 | 1.41 | 3015.31 | 3068.06 | 3015.31 | 0 |
| 1736875800 | 3019.76 | -24.13 | -0.79 | 3049.65 | 3070.65 | 3017.1 | 0 |
| 1736789400 | 3043.89 | -15.75 | -0.51 | 3059.83 | 3059.83 | 3038.55 | 0 |
| 1736530200 | 3059.64 | -1.02 | -0.03 | 3059.95 | 3073.41 | 3054.71 | 0 |
| 1736443800 | 3060.66 | 17.89 | 0.59 | 3042.11 | 3069.23 | 3036.16 | 0 |
| 1736357400 | 3042.77 | -1.11 | -0.04 | 3043.98 | 3057.09 | 3017.05 | 0 |
| 1736271000 | 3043.88 | 32.11 | 1.07 | 3011.84 | 3053.62 | 3006.44 | 0 |
| 1736184600 | 3011.77 | 45.11 | 1.52 | 2967.09 | 3013.61 | 2964.91 | 0 |
| 1735925400 | 2966.66 | -27.45 | -0.92 | 2992.73 | 2992.73 | 2962.6 | 0 |
| 1735839000 | 2994.11 | 7.85 | 0.26 | 2986.34 | 2997.35 | 2958.05 | 0 |
| 1735666200 | 2986.26 | 21.12 | 0.71 | 2960.41 | 2986.26 | 2957.92 | 0 |
| 1735579800 | 2965.14 | -21.85 | -0.73 | 2986.56 | 2986.56 | 2961.57 | 0 |
| 1735320600 | 2986.9899 | 29.44 | 1.00 | 2959.54 | 2986.9899 | 2954.59 | 0 |
| 1735061400 | 2957.55 | 3.3 | 0.11 | 2954.32 | 2968.68 | 2954.32 | 0 |
| 1734975000 | 2954.25 | 9.2 | 0.31 | 2943.98 | 2966.58 | 2930.76 | 0 |
| 1734715800 | 2945.05 | -0.53 | -0.02 | 2945.03 | 2947.56 | 2901.17 | 0 |
| 1734629400 | 2945.58 | -35.86 | -1.20 | 2974.73 | 2974.73 | 2932.52 | 0 |
| 1734543000 | 2981.44 | 14.63 | 0.49 | 2965.7 | 2984.25 | 2965.7 | 0 |
| 1734456600 | 2966.81 | -2.8 | -0.09 | 2966.2 | 2974.79 | 2940.29 | 0 |
| 1734370200 | 2969.61 | 21.66 | 0.73 | 2947.8 | 2969.68 | 2939.02 | 0 |
| 1734111000 | 2947.95 | -21.92 | -0.74 | 2968.25 | 2969.79 | 2943.84 | 0 |
| 1734024600 | 2969.87 | 0.67 | 0.02 | 2968.84 | 2979.31 | 2965.42 | 0 |
| 1733938200 | 2969.2 | 9.54 | 0.32 | 2961.34 | 2975.89 | 2952.34 | 0 |
| 1733851800 | 2959.66 | 0 | 0.00 | 2959.66 | 2959.66 | 2959.66 | 0 |
| 1733765400 | 2959.66 | 0.79 | 0.03 | 2959.32 | 2968.35 | 2940.4699 | 0 |
| 1733506200 | 2958.87 | 7.2 | 0.24 | 2951.76 | 2967.59 | 2946.11 | 0 |
| 1733419800 | 2951.67 | -0.14 | -0.00 | 2951.7399 | 2963.9699 | 2940.71 | 0 |
| 1733333400 | 2951.81 | 3.84 | 0.13 | 2948.07 | 2952.32 | 2940.8 | 0 |
| 1733247000 | 2947.9699 | -6.34 | -0.21 | 2954.39 | 2962.54 | 2937.46 | 0 |
| 1733160600 | 2954.31 | 5.21 | 0.18 | 2948.29 | 2961.33 | 2933.26 | 0 |
| 1732901400 | 2949.1 | 6.54 | 0.22 | 2941.91 | 2950.83 | 2928.09 | 0 |
| 1732815000 | 2942.56 | 1.2 | 0.04 | 2952.18 | 2966.63 | 2940.67 | 0 |
| 1732728600 | 2941.36 | 0 | 0.00 | 2941.36 | 2941.36 | 2941.36 | 0 |
| 1732642200 | 2941.36 | -38.24 | -1.28 | 2978.13 | 2978.13 | 2938.59 | 0 |
| 1732555800 | 2979.6 | 17.5 | 0.59 | 2961.36 | 2979.6 | 2957.26 | 0 |
| 1732296600 | 2962.1 | 60.01 | 2.07 | 2902.88 | 2967.29 | 2902.88 | 0 |
| 1732210200 | 2902.09 | 11.31 | 0.39 | 2888.48 | 2903.89 | 2874.89 | 0 |
| 1732123800 | 2890.78 | 6.36 | 0.22 | 2884.9899 | 2912.31 | 2884.9899 | 0 |
| 1732037400 | 2884.42 | 4.01 | 0.14 | 2881.06 | 2895.83 | 2858.9899 | 0 |
| 1731951000 | 2880.41 | -14.14 | -0.49 | 2895.11 | 2900.92 | 2866.07 | 0 |
| 1731691800 | 2894.55 | -58.47 | -1.98 | 2951.56 | 2951.56 | 2887.43 | 0 |
| 1731605400 | 2953.02 | 8.85 | 0.30 | 2944.37 | 2956.28 | 2929.43 | 0 |
| 1731519000 | 2944.17 | -9.6 | -0.33 | 2949.7199 | 2951.86 | 2923.9899 | 0 |
| 1731432600 | 2953.77 | -66.79 | -2.21 | 3019.9699 | 3019.9699 | 2950.12 | 0 |
| 1731346200 | 3020.56 | 19.49 | 0.65 | 3001.58 | 3032.04 | 3001.58 | 0 |
| 1731087000 | 3001.07 | -4.74 | -0.16 | 3006.32 | 3018.55 | 2988.12 | 0 |
| 1731000600 | 3005.81 | 20.81 | 0.70 | 2985.85 | 3014.7199 | 2979.57 | 0 |
| 1730914200 | 2985 | 6.59 | 0.22 | 2986.28 | 3060.04 | 2975.23 | 0 |
| 1730827800 | 2978.41 | -4.4 | -0.15 | 2984.06 | 2995.98 | 2971.27 | 0 |
| 1730741400 | 2982.81 | 0.21 | 0.01 | 2982.2399 | 3022.3 | 2974.84 | 0 |
| 1730482200 | 2982.6 | 40.65 | 1.38 | 2941.61 | 2989.18 | 2933.11 | 0 |
| 1730395800 | 2941.95 | 3.01 | 0.10 | 2937.8 | 2952.63 | 2924.43 | 0 |
| 1730309400 | 2938.94 | -40.26 | -1.35 | 2979.63 | 2979.63 | 2924.59 | 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
