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 | 0 | 0 | 2242.69 | 2268.67 | 2193.99 | 0 | 0 | IX |
| 4 | 0 | 0 | 2115.36 | 2268.67 | 2115 | 0 | 0 | IX |
| 12 | 0 | 0 | 2263.08 | 2301.24 | 1888.11 | 0 | 0 | IX |
| 26 | 0 | 0 | 2087.21 | 2313.75 | 1888.11 | 0 | 0 | IX |
| 52 | 0 | 0 | 2227.93 | 2313.75 | 1888.11 | 0 | 0 | IX |
| 156 | 0 | 0 | 2017.92 | 2313.75 | 1740.92 | 0 | 0 | IX |
| 260 | 0 | 0 | 2017.92 | 2313.75 | 1740.92 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1748017800 | 2222.28 | -31.56 | -1.40 | 2253.75 | 2261.54 | 2193.9899 | 0 |
| 1747931400 | 2253.84 | -12.14 | -0.54 | 2264.25 | 2264.25 | 2236.02 | 0 |
| 1747845000 | 2265.98 | 0.67 | 0.03 | 2265.2399 | 2267.19 | 2248.02 | 0 |
| 1747758600 | 2265.31 | 15.64 | 0.70 | 2249.88 | 2268.67 | 2249.88 | 0 |
| 1747672200 | 2249.67 | 3.99 | 0.18 | 2247.16 | 2249.67 | 2228.77 | 0 |
| 1747413000 | 2245.68 | 6.7 | 0.30 | 2242.69 | 2253.42 | 2236.04 | 0 |
| 1747326600 | 2238.98 | 11.82 | 0.53 | 2226.55 | 2238.98 | 2217.32 | 0 |
| 1747240200 | 2227.16 | -9.65 | -0.43 | 2237.63 | 2237.63 | 2218.76 | 0 |
| 1747153800 | 2236.81 | 11.34 | 0.51 | 2226.4699 | 2237.11 | 2224.42 | 0 |
| 1747067400 | 2225.4699 | 30.53 | 1.39 | 2197.71 | 2231.39 | 2197.71 | 0 |
| 1746808200 | 2194.94 | 7.89 | 0.36 | 2187.32 | 2202.33 | 2187.32 | 0 |
| 1746721800 | 2187.05 | 15 | 0.69 | 2178.7 | 2199.46 | 2178.7 | 0 |
| 1746635400 | 2172.05 | -12.3 | -0.56 | 2184.15 | 2184.15 | 2169.3 | 0 |
| 1746549000 | 2184.35 | -10.36 | -0.47 | 2195.16 | 2197.71 | 2166.62 | 0 |
| 1746462600 | 2194.71 | 4.37 | 0.20 | 2191.2 | 2196.93 | 2186.77 | 0 |
| 1746203400 | 2190.34 | 47.73 | 2.23 | 2146.9699 | 2191.4899 | 2146.9699 | 0 |
| 1746030600 | 2142.61 | 12.9 | 0.61 | 2131.38 | 2148.12 | 2119.58 | 0 |
| 1745944200 | 2129.71 | 2.63 | 0.12 | 2129.92 | 2135.45 | 2122.2 | 0 |
| 1745857800 | 2127.08 | 4.39 | 0.21 | 2122.79 | 2139.4 | 2122.79 | 0 |
| 1745598600 | 2122.69 | 8.8 | 0.42 | 2115.36 | 2129.7399 | 2115 | 0 |
| 1745512200 | 2113.89 | 9.35 | 0.44 | 2103.63 | 2114.19 | 2082.9699 | 0 |
| 1745425800 | 2104.54 | 50.62 | 2.46 | 2055.52 | 2117.88 | 2055.52 | 0 |
| 1745339400 | 2053.92 | 9.59 | 0.47 | 2041.08 | 2053.92 | 2027.01 | 0 |
| 1744907400 | 2044.33 | -9.52 | -0.46 | 2051.87 | 2055.15 | 2037.82 | 0 |
| 1744821000 | 2053.85 | -7.99 | -0.39 | 2059.42 | 2059.42 | 2029.84 | 0 |
| 1744734600 | 2061.84 | 25.9 | 1.27 | 2037.79 | 2062.08 | 2037.79 | 0 |
| 1744648200 | 2035.94 | 112.22 | 5.83 | 1999.7 | 2045.74 | 1999.7 | 0 |
| 1744389000 | 1923.72 | 0 | 0.00 | 1923.72 | 1923.72 | 1923.72 | 0 |
| 1744302600 | 1923.72 | 0 | 0.00 | 1923.72 | 1923.72 | 1923.72 | 0 |
| 1744216200 | 1923.72 | -61.23 | -3.08 | 1981.32 | 1981.32 | 1903.15 | 0 |
| 1744129800 | 1984.95 | 50.95 | 2.63 | 1937.91 | 2001.57 | 1937.91 | 0 |
| 1744043400 | 1934 | -91.24 | -4.51 | 2019.88 | 2031.23 | 1888.11 | 0 |
| 1743784200 | 2025.24 | -82.74 | -3.93 | 2105.6 | 2105.6 | 2005.18 | 0 |
| 1743697800 | 2107.98 | -58.34 | -2.69 | 2160.1 | 2160.1 | 2104.13 | 0 |
| 1743611400 | 2166.32 | -6.05 | -0.28 | 2170.68 | 2170.68 | 2147.3 | 0 |
| 1743525000 | 2172.37 | 27.54 | 1.28 | 2145.71 | 2174.53 | 2145.71 | 0 |
| 1743438600 | 2144.83 | -33.59 | -1.54 | 2175.46 | 2175.46 | 2135.4 | 0 |
| 1743183000 | 2178.42 | -15.06 | -0.69 | 2192.73 | 2192.82 | 2170.4699 | 0 |
| 1743096600 | 2193.48 | -11 | -0.50 | 2201.93 | 2201.93 | 2179.76 | 0 |
| 1743010200 | 2204.48 | -27.85 | -1.25 | 2231.95 | 2236.86 | 2202.69 | 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 |
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
