Premium
Euronext Eurozone Next 100 EW (EZN1P)
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 | 1.06 | 0.0579187498292 | 1830.15 | 1853.78 | 1818.55 | 0 | 0 | IX |
| 4 | 64.32 | 3.6402945288 | 1766.89 | 1853.78 | 1745.41 | 0 | 0 | IX |
| 12 | 163.52 | 9.80517961971 | 1667.69 | 1853.78 | 1657.72 | 0 | 0 | IX |
| 26 | 177.06 | 10.7039869419 | 1654.15 | 1853.78 | 1641.85 | 0 | 0 | IX |
| 52 | 231.11 | 14.443472283 | 1600.1 | 1853.78 | 1560.7 | 0 | 0 | IX |
| 156 | 197.57 | 12.0938517666 | 1633.64 | 1853.78 | 1257.22 | 0 | 0 | IX |
| 260 | 331.03 | 22.0660187444 | 1500.18 | 1853.78 | 917.34 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 1820.93 | -8.83 | -0.48 | 1829.53 | 1835.12 | 1818.55 | 0 |
| 1739986200 | 1829.76 | -21.31 | -1.15 | 1849.38 | 1851.34 | 1827.3 | 0 |
| 1739899800 | 1851.07 | 4.19 | 0.23 | 1848.63 | 1853.78 | 1841.26 | 0 |
| 1739813400 | 1846.88 | 11.54 | 0.63 | 1837.59 | 1848.41 | 1836.7 | 0 |
| 1739554200 | 1835.34 | 1.03 | 0.06 | 1830.15 | 1839.81 | 1828.23 | 0 |
| 1739467800 | 1834.31 | 35.92 | 2.00 | 1822.79 | 1834.31 | 1815.39 | 0 |
| 1739381400 | 1798.39 | 0 | 0.00 | 1798.39 | 1798.39 | 1798.39 | 0 |
| 1739295000 | 1798.39 | 6.77 | 0.38 | 1792.99 | 1798.39 | 1790.94 | 0 |
| 1739208600 | 1791.62 | 8.09 | 0.45 | 1786.56 | 1793.27 | 1786.47 | 0 |
| 1738949400 | 1783.53 | -6.96 | -0.39 | 1792.13 | 1797.33 | 1781.5 | 0 |
| 1738863000 | 1790.49 | 21.76 | 1.23 | 1775.03 | 1792.23 | 1774 | 0 |
| 1738776600 | 1768.73 | 1.58 | 0.09 | 1767.39 | 1768.73 | 1760.49 | 0 |
| 1738690200 | 1767.15 | 5.73 | 0.33 | 1762.64 | 1768.05 | 1751.36 | 0 |
| 1738603800 | 1761.42 | -20.3 | -1.14 | 1746.73 | 1763.41 | 1745.41 | 0 |
| 1738344600 | 1781.72 | -4.03 | -0.23 | 1786.04 | 1790.42 | 1781.62 | 0 |
| 1738258200 | 1785.75 | 13.36 | 0.75 | 1777.18 | 1787.74 | 1775.64 | 0 |
| 1738171800 | 1772.39 | 4.35 | 0.25 | 1771.5 | 1775.13 | 1766.66 | 0 |
| 1738085400 | 1768.04 | 3.94 | 0.22 | 1765.51 | 1776.23 | 1765.51 | 0 |
| 1737999000 | 1764.1 | 3.09 | 0.18 | 1752.37 | 1767.62 | 1750.55 | 0 |
| 1737739800 | 1761.01 | 3.26 | 0.19 | 1766.89 | 1772.54 | 1756.77 | 0 |
| 1737653400 | 1757.75 | 9.01 | 0.52 | 1748.13 | 1758.2 | 1745.97 | 0 |
| 1737567000 | 1748.74 | -1.03 | -0.06 | 1750.4 | 1757.63 | 1746.95 | 0 |
| 1737480600 | 1749.77 | 0 | 0.00 | 1749.77 | 1749.77 | 1749.77 | 0 |
| 1737394200 | 1749.77 | 5.48 | 0.31 | 1745.8 | 1755.5 | 1742.33 | 0 |
| 1737135000 | 1744.29 | 16.62 | 0.96 | 1734.74 | 1746.57 | 1734.35 | 0 |
| 1737048600 | 1727.67 | 9.22 | 0.54 | 1728.49 | 1730.82 | 1722.06 | 0 |
| 1736962200 | 1718.45 | 21.8 | 1.28 | 1704.18 | 1720.26 | 1701.45 | 0 |
| 1736875800 | 1696.65 | 4.7 | 0.28 | 1703.57 | 1705.99 | 1696.09 | 0 |
| 1736789400 | 1691.95 | -6.32 | -0.37 | 1695.19 | 1698.08 | 1684.38 | 0 |
| 1736530200 | 1698.27 | -12.07 | -0.71 | 1708.34 | 1712.13 | 1698.13 | 0 |
| 1736443800 | 1710.34 | 5.09 | 0.30 | 1700.88 | 1712.45 | 1698.65 | 0 |
| 1736357400 | 1705.25 | -5.48 | -0.32 | 1711.07 | 1717.08 | 1696.49 | 0 |
| 1736271000 | 1710.73 | 5.49 | 0.32 | 1704.83 | 1715.03 | 1696.79 | 0 |
| 1736184600 | 1705.24 | 21.55 | 1.28 | 1692.21 | 1708.36 | 1686.76 | 0 |
| 1735925400 | 1683.69 | -14.02 | -0.83 | 1697.69 | 1697.87 | 1681.79 | 0 |
| 1735839000 | 1697.71 | 4.64 | 0.27 | 1697.69 | 1700.55 | 1682.99 | 0 |
| 1735666200 | 1693.07 | 6.3 | 0.37 | 1693.07 | 1693.07 | 1693.07 | 0 |
| 1735579800 | 1686.77 | -3.97 | -0.23 | 1685.8 | 1693.37 | 1683.72 | 0 |
| 1735320600 | 1690.74 | 10.13 | 0.60 | 1677.3 | 1690.74 | 1676 | 0 |
| 1735061400 | 1680.61 | 4.03 | 0.24 | 1680.61 | 1680.61 | 1680.61 | 0 |
| 1734975000 | 1676.58 | -0.29 | -0.02 | 1673.76 | 1680.01 | 1669.69 | 0 |
| 1734715800 | 1676.8699 | -0.25 | -0.01 | 1666.3 | 1678.02 | 1657.72 | 0 |
| 1734629400 | 1677.1199 | -20.23 | -1.19 | 1675.32 | 1684.28 | 1673.92 | 0 |
| 1734543000 | 1697.35 | 0.87 | 0.05 | 1700.06 | 1702.85 | 1695.81 | 0 |
| 1734456600 | 1696.48 | -11.63 | -0.68 | 1699.55 | 1702.32 | 1696.03 | 0 |
| 1734370200 | 1708.11 | -5.31 | -0.31 | 1723.32 | 1723.83 | 1701.77 | 0 |
| 1734111000 | 1713.42 | -2.82 | -0.16 | 1716.3 | 1721.34 | 1712.29 | 0 |
| 1734024600 | 1716.24 | -2.77 | -0.16 | 1721.28 | 1722.05 | 1715.67 | 0 |
| 1733938200 | 1719.01 | 6.96 | 0.41 | 1708.16 | 1720.58 | 1708.16 | 0 |
| 1733851800 | 1712.05 | -2.3 | -0.13 | 1711.55 | 1716.98 | 1711.27 | 0 |
| 1733765400 | 1714.35 | 1.19 | 0.07 | 1721.45 | 1722 | 1714.22 | 0 |
| 1733506200 | 1713.16 | 3.74 | 0.22 | 1714.07 | 1719.37 | 1712.82 | 0 |
| 1733419800 | 1709.42 | 16.6 | 0.98 | 1693.69 | 1709.73 | 1693.69 | 0 |
| 1733333400 | 1692.82 | 5.67 | 0.34 | 1690.74 | 1698.93 | 1690.7 | 0 |
| 1733247000 | 1687.15 | 6.11 | 0.36 | 1684.74 | 1692.92 | 1683.27 | 0 |
| 1733160600 | 1681.04 | 4.51 | 0.27 | 1670.67 | 1687.89 | 1670.67 | 0 |
| 1732901400 | 1676.53 | 6.27 | 0.38 | 1667.69 | 1676.81 | 1663.82 | 0 |
| 1732815000 | 1670.26 | 8.92 | 0.54 | 1668.01 | 1673.99 | 1665.77 | 0 |
| 1732728600 | 1661.34 | -3.15 | -0.19 | 1658.56 | 1661.34 | 1650.55 | 0 |
| 1732642200 | 1664.49 | -15.49 | -0.92 | 1668.79 | 1673.8699 | 1662.46 | 0 |
| 1732555800 | 1679.98 | 8.26 | 0.49 | 1681.85 | 1683.44 | 1672.3699 | 0 |
| 1732296600 | 1671.72 | 13.47 | 0.81 | 1665.8699 | 1672.49 | 1649.85 | 0 |
| 1732210200 | 1658.25 | 2.89 | 0.17 | 1657.26 | 1659.95 | 1641.85 | 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
