Premium
Euronext Eurozone SBT 15 GR Decrement 375 (ZSG3D)
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 | 14.78 | 0.503231166284 | 2937.02 | 2991.53 | 2906.68 | 0 | 0 | IX |
| 4 | 149.65 | 5.34054208376 | 2802.15 | 2991.53 | 2798.06 | 0 | 0 | IX |
| 12 | 178.38 | 6.43177016103 | 2773.42 | 2991.53 | 2696.84 | 0 | 0 | IX |
| 26 | 120.25 | 4.24679062704 | 2831.55 | 2991.53 | 2691.96 | 0 | 0 | IX |
| 52 | 235.03 | 8.65108198338 | 2716.77 | 2991.53 | 2691.96 | 0 | 0 | IX |
| 156 | 351.09 | 13.4997750614 | 2600.71 | 2991.53 | 2266.59 | 0 | 0 | IX |
| 260 | 351.09 | 13.4997750614 | 2600.71 | 2991.53 | 2266.59 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 2939.02 | -30.37 | -1.02 | 2967.9699 | 2970.01 | 2906.68 | 0 |
| 1737739800 | 2969.39 | 23.54 | 0.80 | 2973.9899 | 2991.53 | 2963.63 | 0 |
| 1737653400 | 2945.85 | 0 | 0.00 | 2945.85 | 2945.85 | 2945.85 | 0 |
| 1737567000 | 2945.85 | 0 | 0.00 | 2945.85 | 2945.85 | 2945.85 | 0 |
| 1737480600 | 2945.85 | 8.19 | 0.28 | 2937.02 | 2946.5 | 2932.7199 | 0 |
| 1737394200 | 2937.66 | 4.91 | 0.17 | 2933.15 | 2945.4699 | 2924.44 | 0 |
| 1737135000 | 2932.75 | 24.23 | 0.83 | 2911.31 | 2939.28 | 2911.31 | 0 |
| 1737048600 | 2908.52 | 42.43 | 1.48 | 2870.06 | 2908.52 | 2870.06 | 0 |
| 1736962200 | 2866.09 | 26.19 | 0.92 | 2840.02 | 2877.17 | 2840.02 | 0 |
| 1736875800 | 2839.9 | 8.03 | 0.28 | 2834.36 | 2860.79 | 2834.36 | 0 |
| 1736789400 | 2831.87 | -21.25 | -0.74 | 2845.5 | 2845.5 | 2817.05 | 0 |
| 1736530200 | 2853.12 | -24.08 | -0.84 | 2878.36 | 2881.63 | 2849.17 | 0 |
| 1736443800 | 2877.2 | 17.18 | 0.60 | 2858.19 | 2879.23 | 2849.7199 | 0 |
| 1736357400 | 2860.02 | -11.52 | -0.40 | 2871.66 | 2881.07 | 2845.7399 | 0 |
| 1736271000 | 2871.54 | 10.32 | 0.36 | 2861.13 | 2882.04 | 2856.87 | 0 |
| 1736184600 | 2861.2199 | 55.62 | 1.98 | 2806.73 | 2861.2199 | 2806.73 | 0 |
| 1735925400 | 2805.6 | -29.69 | -1.05 | 2832.9899 | 2834.02 | 2801.43 | 0 |
| 1735839000 | 2835.29 | 18.2 | 0.65 | 2816.86 | 2835.29 | 2800.88 | 0 |
| 1735666200 | 2817.09 | 13.44 | 0.48 | 2802.15 | 2817.92 | 2798.06 | 0 |
| 1735579800 | 2803.65 | -19.83 | -0.70 | 2821.51 | 2822.26 | 2799.29 | 0 |
| 1735320600 | 2823.48 | 16.15 | 0.58 | 2805.84 | 2823.76 | 2799.6 | 0 |
| 1735061400 | 2807.33 | 5.31 | 0.19 | 2802.55 | 2812.2399 | 2802.55 | 0 |
| 1734975000 | 2802.02 | -5.68 | -0.20 | 2806.37 | 2810.32 | 2789.85 | 0 |
| 1734715800 | 2807.7 | -4.14 | -0.15 | 2807.15 | 2814.11 | 2774.04 | 0 |
| 1734629400 | 2811.84 | -45.94 | -1.61 | 2847.51 | 2847.51 | 2805.96 | 0 |
| 1734543000 | 2857.78 | 6.32 | 0.22 | 2851.17 | 2865.2 | 2850.85 | 0 |
| 1734456600 | 2851.46 | 4.22 | 0.15 | 2846.19 | 2860.8 | 2834.14 | 0 |
| 1734370200 | 2847.2399 | -7.27 | -0.25 | 2857.14 | 2857.14 | 2838.77 | 0 |
| 1734111000 | 2854.51 | -9.52 | -0.33 | 2863.71 | 2870.19 | 2847.56 | 0 |
| 1734024600 | 2864.03 | 0.84 | 0.03 | 2863.06 | 2867.15 | 2853.23 | 0 |
| 1733938200 | 2863.19 | -4.54 | -0.16 | 2850.28 | 2867.12 | 2843.53 | 0 |
| 1733851800 | 2867.73 | 0 | 0.00 | 2867.73 | 2867.73 | 2867.73 | 0 |
| 1733765400 | 2867.73 | -4.04 | -0.14 | 2871.41 | 2884.37 | 2861.31 | 0 |
| 1733506200 | 2871.77 | 14.35 | 0.50 | 2857.07 | 2877.6 | 2854.21 | 0 |
| 1733419800 | 2857.42 | 6.08 | 0.21 | 2850.94 | 2862.35 | 2846.5 | 0 |
| 1733333400 | 2851.34 | 20.65 | 0.73 | 2831.03 | 2857.7 | 2831.03 | 0 |
| 1733247000 | 2830.69 | 15.15 | 0.54 | 2817.56 | 2839.76 | 2817.56 | 0 |
| 1733160600 | 2815.54 | 26.78 | 0.96 | 2785.7199 | 2815.54 | 2772.62 | 0 |
| 1732901400 | 2788.76 | 19.98 | 0.72 | 2767.85 | 2791.26 | 2760.91 | 0 |
| 1732815000 | 2768.78 | 5.57 | 0.20 | 2752.95 | 2780.43 | 2752.95 | 0 |
| 1732728600 | 2763.21 | 0 | 0.00 | 2763.21 | 2763.21 | 2763.21 | 0 |
| 1732642200 | 2763.21 | -15.2 | -0.55 | 2776.12 | 2777.94 | 2755.91 | 0 |
| 1732555800 | 2778.41 | 8.74 | 0.32 | 2771.23 | 2793.64 | 2771.23 | 0 |
| 1732296600 | 2769.67 | 37.91 | 1.39 | 2737.09 | 2773.63 | 2726.33 | 0 |
| 1732210200 | 2731.76 | 12.78 | 0.47 | 2718.35 | 2732.86 | 2696.84 | 0 |
| 1732123800 | 2718.98 | -9.15 | -0.34 | 2731.18 | 2748.08 | 2713.55 | 0 |
| 1732037400 | 2728.13 | -16.74 | -0.61 | 2744.9 | 2751.32 | 2696.98 | 0 |
| 1731951000 | 2744.87 | -5.13 | -0.19 | 2747.85 | 2752.73 | 2727.71 | 0 |
| 1731691800 | 2750 | -33.93 | -1.22 | 2774.7199 | 2774.7199 | 2746.29 | 0 |
| 1731605400 | 2783.93 | 46.62 | 1.70 | 2746.6 | 2784.56 | 2739.88 | 0 |
| 1731519000 | 2737.31 | -3.35 | -0.12 | 2739.33 | 2746.59 | 2717.16 | 0 |
| 1731432600 | 2740.66 | -57.96 | -2.07 | 2793.83 | 2793.83 | 2739.68 | 0 |
| 1731346200 | 2798.62 | 23.74 | 0.86 | 2778.3 | 2813.05 | 2778.3 | 0 |
| 1731087000 | 2774.88 | -14.4 | -0.52 | 2790.14 | 2798.87 | 2762.37 | 0 |
| 1731000600 | 2789.28 | 31.36 | 1.14 | 2758.29 | 2795.9699 | 2758.29 | 0 |
| 1730914200 | 2757.92 | -29.4 | -1.05 | 2788.95 | 2832.12 | 2752.88 | 0 |
| 1730827800 | 2787.32 | 13.66 | 0.49 | 2773.42 | 2789.28 | 2767.39 | 0 |
| 1730741400 | 2773.66 | -21.91 | -0.78 | 2794.09 | 2798.5 | 2773.66 | 0 |
| 1730482200 | 2795.57 | 26.41 | 0.95 | 2768.54 | 2801.68 | 2768.04 | 0 |
| 1730395800 | 2769.16 | -35.5 | -1.27 | 2801.98 | 2801.98 | 2756.1 | 0 |
| 1730309400 | 2804.66 | -38.82 | -1.37 | 2841.65 | 2841.65 | 2797.36 | 0 |
| 1730223000 | 2843.48 | -11.38 | -0.40 | 2856.05 | 2870.27 | 2843.41 | 0 |
| 1730136600 | 2854.86 | 13.65 | 0.48 | 2843.67 | 2861.67 | 2838.68 | 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
