Premium
Euronext Eurozone Industrials NR (INDUN)
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 | 120.22 | 2.8195969257 | 4263.73 | 4384.47 | 4217.31 | 0 | 0 | IX |
| 4 | 309.77 | 7.6032477701 | 4074.18 | 4391.92 | 4074.18 | 0 | 0 | IX |
| 12 | 393.13 | 9.85085771846 | 3990.82 | 4391.92 | 3893.03 | 0 | 0 | IX |
| 26 | 391.14 | 9.79610850504 | 3992.81 | 4391.92 | 3893.03 | 0 | 0 | IX |
| 52 | 391.14 | 9.79610850504 | 3992.81 | 4391.92 | 3893.03 | 0 | 0 | IX |
| 156 | 391.14 | 9.79610850504 | 3992.81 | 4391.92 | 3893.03 | 0 | 0 | IX |
| 260 | 391.14 | 9.79610850504 | 3992.81 | 4391.92 | 3893.03 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 4383.95 | 26.58 | 0.61 | 4354.97 | 4384.47 | 4352.64 | 0 |
| 1739208600 | 4357.37 | 40.5 | 0.94 | 4317.2299 | 4365.79 | 4317.2299 | 0 |
| 1738949400 | 4316.87 | -1.37 | -0.03 | 4321.28 | 4344.82 | 4305.93 | 0 |
| 1738863000 | 4318.24 | 65.28 | 1.53 | 4253.28 | 4323.61 | 4253.28 | 0 |
| 1738776600 | 4252.96 | -15.6 | -0.37 | 4264.2 | 4264.2 | 4236.1899 | 0 |
| 1738690200 | 4268.56 | 10.11 | 0.24 | 4263.7299 | 4274.9 | 4217.31 | 0 |
| 1738603800 | 4258.45 | -66.81 | -1.54 | 4284.68 | 4284.68 | 4208.84 | 0 |
| 1738344600 | 4325.26 | 23.84 | 0.55 | 4301.75 | 4353 | 4301.75 | 0 |
| 1738258200 | 4301.42 | 41.5 | 0.97 | 4265.21 | 4327.07 | 4265.21 | 0 |
| 1738171800 | 4259.92 | 36.13 | 0.86 | 4225.14 | 4283.82 | 4225.14 | 0 |
| 1738085400 | 4223.79 | -25.59 | -0.60 | 4249.76 | 4264.64 | 4207.86 | 0 |
| 1737999000 | 4249.38 | -111.9 | -2.57 | 4357.86 | 4357.86 | 4205.16 | 0 |
| 1737739800 | 4361.28 | -12.54 | -0.29 | 4375.16 | 4391.92 | 4351.87 | 0 |
| 1737653400 | 4373.82 | 37.82 | 0.87 | 4340 | 4375.53 | 4328.63 | 0 |
| 1737567000 | 4336 | 54.04 | 1.26 | 4283.29 | 4350.89 | 4283.29 | 0 |
| 1737480600 | 4281.96 | 19.31 | 0.45 | 4263.57 | 4283.9399 | 4248.79 | 0 |
| 1737394200 | 4262.65 | 24.42 | 0.58 | 4239.28 | 4277.78 | 4239.28 | 0 |
| 1737135000 | 4238.2299 | 73.84 | 1.77 | 4172.95 | 4241.71 | 4172.95 | 0 |
| 1737048600 | 4164.39 | 29.85 | 0.72 | 4141.28 | 4177.47 | 4133.25 | 0 |
| 1736962200 | 4134.54 | 38.98 | 0.95 | 4096.1899 | 4154.18 | 4094.75 | 0 |
| 1736875800 | 4095.56 | 23.14 | 0.57 | 4074.18 | 4129.65 | 4074.18 | 0 |
| 1736789400 | 4072.42 | -44.03 | -1.07 | 4106.74 | 4106.74 | 4045.11 | 0 |
| 1736530200 | 4116.45 | -41.75 | -1.00 | 4161 | 4168.39 | 4111.35 | 0 |
| 1736443800 | 4158.2 | 22.89 | 0.55 | 4130.2299 | 4164.99 | 4118.04 | 0 |
| 1736357400 | 4135.31 | 4.75 | 0.11 | 4132.05 | 4164.58 | 4115.3 | 0 |
| 1736271000 | 4130.56 | 11.93 | 0.29 | 4119.87 | 4153.14 | 4110.41 | 0 |
| 1736184600 | 4118.63 | 81.93 | 2.03 | 4036.93 | 4119.9799 | 4036.93 | 0 |
| 1735925400 | 4036.7 | -33.57 | -0.82 | 4066.05 | 4066.92 | 4028.86 | 0 |
| 1735839000 | 4070.27 | 24.17 | 0.60 | 4045.95 | 4070.27 | 4020.58 | 0 |
| 1735666200 | 4046.1 | 17.28 | 0.43 | 4028.75 | 4047.95 | 4023.14 | 0 |
| 1735579800 | 4028.82 | -19.78 | -0.49 | 4045.71 | 4052.4 | 4021.23 | 0 |
| 1735320600 | 4048.6 | 23.45 | 0.58 | 4025.03 | 4050.9 | 4015.46 | 0 |
| 1735061400 | 4025.15 | 6.63 | 0.16 | 4018.5 | 4031.45 | 4018.5 | 0 |
| 1734975000 | 4018.52 | -7.17 | -0.18 | 4025.12 | 4034.66 | 4004.29 | 0 |
| 1734715800 | 4025.69 | -11.56 | -0.29 | 4029.4 | 4031.49 | 3972.69 | 0 |
| 1734629400 | 4037.25 | -76.22 | -1.85 | 4093.85 | 4093.85 | 4034.43 | 0 |
| 1734543000 | 4113.47 | 20.88 | 0.51 | 4092.89 | 4124.55 | 4089.94 | 0 |
| 1734456600 | 4092.59 | -2.3 | -0.06 | 4090.5 | 4117.64 | 4087.2 | 0 |
| 1734370200 | 4094.89 | -15.3 | -0.37 | 4109.45 | 4110.85 | 4086.64 | 0 |
| 1734111000 | 4110.1899 | -16.06 | -0.39 | 4125.51 | 4141.52 | 4099.88 | 0 |
| 1734024600 | 4126.25 | -18.73 | -0.45 | 4144.61 | 4153.78 | 4123.9 | 0 |
| 1733938200 | 4144.9799 | 41.92 | 1.02 | 4102.2 | 4151.28 | 4100.05 | 0 |
| 1733851800 | 4103.06 | -33.79 | -0.82 | 4136.25 | 4137.42 | 4101.2299 | 0 |
| 1733765400 | 4136.85 | -20.22 | -0.49 | 4157.81 | 4181.7299 | 4132.32 | 0 |
| 1733506200 | 4157.07 | 22.62 | 0.55 | 4132.5 | 4163.86 | 4125.65 | 0 |
| 1733419800 | 4134.45 | -1.25 | -0.03 | 4135.4799 | 4143.12 | 4112.81 | 0 |
| 1733333400 | 4135.7 | 42.89 | 1.05 | 4095.35 | 4141.7 | 4095.35 | 0 |
| 1733247000 | 4092.81 | 34.14 | 0.84 | 4062.78 | 4104.4399 | 4062.78 | 0 |
| 1733160600 | 4058.67 | 23.86 | 0.59 | 4031.49 | 4068.43 | 4000.03 | 0 |
| 1732901400 | 4034.81 | 35.15 | 0.88 | 3999.2 | 4041.63 | 3994.79 | 0 |
| 1732815000 | 3999.66 | 43.97 | 1.11 | 3957.07 | 4009.84 | 3957.07 | 0 |
| 1732728600 | 3955.69 | -16.57 | -0.42 | 3970.85 | 3970.85 | 3933.09 | 0 |
| 1732642200 | 3972.26 | -19.83 | -0.50 | 3989.98 | 3989.98 | 3958.91 | 0 |
| 1732555800 | 3992.09 | 8.78 | 0.22 | 3985.29 | 4025.36 | 3985.29 | 0 |
| 1732296600 | 3983.31 | 21.96 | 0.55 | 3961.54 | 3994.11 | 3920.19 | 0 |
| 1732210200 | 3961.35 | 25.69 | 0.65 | 3935.6 | 3965.35 | 3905.58 | 0 |
| 1732123800 | 3935.66 | -16.89 | -0.43 | 3959.38 | 3991.67 | 3927.96 | 0 |
| 1732037400 | 3952.55 | -37.76 | -0.95 | 3990.82 | 3992.18 | 3893.03 | 0 |
| 1731951000 | 3990.31 | -12.36 | -0.31 | 4002.06 | 4011.39 | 3972.69 | 0 |
| 1731691800 | 4002.67 | -24.28 | -0.60 | 4018.6 | 4040.64 | 3993.88 | 0 |
| 1731605400 | 4026.95 | 57.77 | 1.46 | 3967.23 | 4044.14 | 3967.23 | 0 |
| 1731519000 | 3969.18 | 0 | 0.00 | 3969.18 | 3969.18 | 3969.18 | 0 |
| 1731432600 | 3969.18 | -121.05 | -2.96 | 4087.18 | 4087.18 | 3969.17 | 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
