Premium
Euronext Eurozone SBT 15 NR Decrement 5 (ZSN5D)
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 | -241.46 | -11.0992617653 | 2175.46 | 2175.46 | 1888.11 | 0 | 0 | IX |
| 4 | -319.57 | -14.180611208 | 2253.57 | 2261.97 | 1888.11 | 0 | 0 | IX |
| 12 | -204.91 | -9.58011323525 | 2138.91 | 2313.75 | 1888.11 | 0 | 0 | IX |
| 26 | -222.73 | -10.32720832 | 2156.73 | 2313.75 | 1888.11 | 0 | 0 | IX |
| 52 | -251.56 | -11.5100935229 | 2185.56 | 2313.75 | 1888.11 | 0 | 0 | IX |
| 156 | -83.92 | -4.15873771012 | 2017.92 | 2313.75 | 1740.92 | 0 | 0 | IX |
| 260 | -83.92 | -4.15873771012 | 2017.92 | 2313.75 | 1740.92 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744043400 | 1934 | -298.33 | -13.36 | 2019.88 | 2031.23 | 1888.11 | 0 |
| 1743787800 | 2232.33 | 0 | 0.00 | 2232.33 | 2232.33 | 2232.33 | 0 |
| 1743701400 | 2232.33 | 0 | 0.00 | 2232.33 | 2232.33 | 2232.33 | 0 |
| 1743615000 | 2232.33 | 0 | 0.00 | 2232.33 | 2232.33 | 2232.33 | 0 |
| 1743528600 | 2232.33 | 0 | 0.00 | 2232.33 | 2232.33 | 2232.33 | 0 |
| 1743442200 | 2232.33 | 0 | 0.00 | 2232.33 | 2232.33 | 2232.33 | 0 |
| 1743183000 | 2232.33 | 0 | 0.00 | 2232.33 | 2232.33 | 2232.33 | 0 |
| 1743096600 | 2232.33 | 0 | 0.00 | 2232.33 | 2232.33 | 2232.33 | 0 |
| 1743010200 | 2232.33 | 0 | 0.00 | 2232.33 | 2232.33 | 2232.33 | 0 |
| 1742923800 | 2232.33 | 13.91 | 0.63 | 2218.4899 | 2244.6 | 2218.4899 | 0 |
| 1742837400 | 2218.42 | -6.75 | -0.30 | 2228.9899 | 2241.61 | 2213.2399 | 0 |
| 1742578200 | 2225.17 | -12.63 | -0.56 | 2236.71 | 2236.71 | 2213.02 | 0 |
| 1742491800 | 2237.8 | -12.68 | -0.56 | 2249.33 | 2256.7 | 2229.7199 | 0 |
| 1742405400 | 2250.48 | 11 | 0.49 | 2238.87 | 2254.18 | 2231.17 | 0 |
| 1742319000 | 2239.48 | 3.93 | 0.18 | 2236.42 | 2251.7199 | 2233.67 | 0 |
| 1742232600 | 2235.55 | 15.74 | 0.71 | 2219.84 | 2236.5 | 2213.55 | 0 |
| 1741973400 | 2219.81 | 27.74 | 1.27 | 2191.84 | 2222.63 | 2187.45 | 0 |
| 1741887000 | 2192.07 | -12.66 | -0.57 | 2202.68 | 2214.88 | 2186.78 | 0 |
| 1741800600 | 2204.73 | 13.3 | 0.61 | 2194.58 | 2223.48 | 2190.18 | 0 |
| 1741714200 | 2191.43 | -30.19 | -1.36 | 2221.78 | 2234.48 | 2186.48 | 0 |
| 1741627800 | 2221.62 | -31.33 | -1.39 | 2253.57 | 2261.9699 | 2216.46 | 0 |
| 1741368600 | 2252.95 | -18.63 | -0.82 | 2270.2399 | 2270.2399 | 2238.71 | 0 |
| 1741282200 | 2271.58 | 6.14 | 0.27 | 2266.11 | 2278.44 | 2243.39 | 0 |
| 1741195800 | 2265.44 | 28.57 | 1.28 | 2238.02 | 2285.26 | 2238.02 | 0 |
| 1741109400 | 2236.87 | -53.39 | -2.33 | 2289.65 | 2289.65 | 2233.87 | 0 |
| 1741023000 | 2290.26 | 26.82 | 1.18 | 2262.43 | 2301.2399 | 2255.91 | 0 |
| 1740763800 | 2263.44 | -2.46 | -0.11 | 2263.08 | 2263.44 | 2242.8 | 0 |
| 1740677400 | 2265.9 | -22.35 | -0.98 | 2285.9699 | 2285.9699 | 2252.95 | 0 |
| 1740591000 | 2288.25 | 21.37 | 0.94 | 2266.92 | 2295.8 | 2266.92 | 0 |
| 1740504600 | 2266.88 | -10.78 | -0.47 | 2271.4 | 2276.4899 | 2259.23 | 0 |
| 1740418200 | 2277.66 | -3.2 | -0.14 | 2280.28 | 2288.23 | 2263.68 | 0 |
| 1740159000 | 2280.86 | 3.65 | 0.16 | 2277.25 | 2289.62 | 2273.19 | 0 |
| 1740072600 | 2277.21 | -3.54 | -0.16 | 2278.23 | 2294.66 | 2274.48 | 0 |
| 1739986200 | 2280.75 | -23.75 | -1.03 | 2303.79 | 2306.61 | 2277.19 | 0 |
| 1739899800 | 2304.5 | -3.96 | -0.17 | 2309.7199 | 2313.06 | 2297.61 | 0 |
| 1739813400 | 2308.46 | 6.11 | 0.27 | 2301 | 2309.94 | 2295.79 | 0 |
| 1739554200 | 2302.35 | -6.12 | -0.27 | 2311.2399 | 2313.75 | 2298.63 | 0 |
| 1739467800 | 2308.4699 | 36.48 | 1.61 | 2276.18 | 2308.89 | 2276.18 | 0 |
| 1739381400 | 2271.9899 | 0 | 0.00 | 2271.9899 | 2271.9899 | 2271.9899 | 0 |
| 1739295000 | 2271.9899 | 10.94 | 0.48 | 2260.63 | 2273.15 | 2260.43 | 0 |
| 1739208600 | 2261.05 | 17.07 | 0.76 | 2243.43 | 2263.37 | 2243.43 | 0 |
| 1738949400 | 2243.98 | -15.49 | -0.69 | 2259.04 | 2259.04 | 2240.15 | 0 |
| 1738863000 | 2259.4699 | 25.21 | 1.13 | 2234.92 | 2261.42 | 2234.92 | 0 |
| 1738776600 | 2234.26 | 1.88 | 0.08 | 2231.52 | 2234.26 | 2219.16 | 0 |
| 1738690200 | 2232.38 | 2.04 | 0.09 | 2230.56 | 2236 | 2214.35 | 0 |
| 1738603800 | 2230.34 | -26.22 | -1.16 | 2248.15 | 2248.15 | 2212.11 | 0 |
| 1738344600 | 2256.56 | 3.72 | 0.17 | 2253.88 | 2266.82 | 2253.08 | 0 |
| 1738258200 | 2252.84 | 24.92 | 1.12 | 2229.11 | 2254.65 | 2229.11 | 0 |
| 1738171800 | 2227.92 | 15.12 | 0.68 | 2212.7 | 2236.01 | 2207.55 | 0 |
| 1738085400 | 2212.8 | 5.02 | 0.23 | 2207.6 | 2223.44 | 2206.87 | 0 |
| 1737999000 | 2207.78 | -23.05 | -1.03 | 2229.53 | 2231.07 | 2183.4899 | 0 |
| 1737739800 | 2230.83 | -1.88 | -0.08 | 2234.29 | 2247.46 | 2226.51 | 0 |
| 1737653400 | 2232.71 | 1.5 | 0.07 | 2231.4699 | 2233.51 | 2220.94 | 0 |
| 1737567000 | 2231.21 | 23.92 | 1.08 | 2212.9699 | 2241.09 | 2212.9699 | 0 |
| 1737480600 | 2207.29 | 0 | 0.00 | 2207.29 | 2207.29 | 2207.29 | 0 |
| 1737394200 | 2207.29 | 3.19 | 0.14 | 2203.91 | 2213.17 | 2197.36 | 0 |
| 1737135000 | 2204.1 | 18.14 | 0.83 | 2187.9899 | 2209.01 | 2187.9899 | 0 |
| 1737048600 | 2185.96 | 31.77 | 1.47 | 2157.05 | 2185.96 | 2157.05 | 0 |
| 1736962200 | 2154.19 | 19.59 | 0.92 | 2134.59 | 2162.51 | 2134.59 | 0 |
| 1736875800 | 2134.6 | 5.94 | 0.28 | 2130.43 | 2150.31 | 2130.43 | 0 |
| 1736789400 | 2128.66 | -16.21 | -0.76 | 2138.91 | 2138.91 | 2117.52 | 0 |
| 1736530200 | 2144.87 | -18.33 | -0.85 | 2163.84 | 2166.31 | 2141.9 | 0 |
| 1736443800 | 2163.2 | 12.84 | 0.60 | 2148.91 | 2164.73 | 2142.55 | 0 |
| 1736357400 | 2150.36 | -8.74 | -0.40 | 2159.11 | 2166.19 | 2139.62 | 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
