Premium
Euronext Eurozone Utilities NR (UTILN)
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 | 21.69 | 1.22360560297 | 1772.63 | 1798.24 | 1759.35 | 0 | 0 | IX |
| 4 | -48.17 | -2.61439682169 | 1842.49 | 1858.02 | 1746.79 | 0 | 0 | IX |
| 12 | -104.04 | -5.48052002781 | 1898.36 | 1965.06 | 1746.79 | 0 | 0 | IX |
| 26 | -104.04 | -5.48052002781 | 1898.36 | 1965.06 | 1746.79 | 0 | 0 | IX |
| 52 | -104.04 | -5.48052002781 | 1898.36 | 1965.06 | 1746.79 | 0 | 0 | IX |
| 156 | -104.04 | -5.48052002781 | 1898.36 | 1965.06 | 1746.79 | 0 | 0 | IX |
| 260 | -104.04 | -5.48052002781 | 1898.36 | 1965.06 | 1746.79 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 1794.32 | 5.95 | 0.33 | 1788.37 | 1798.24 | 1787.74 | 0 |
| 1735579800 | 1788.37 | 5 | 0.28 | 1783.3 | 1793.17 | 1782.01 | 0 |
| 1735320600 | 1783.37 | 9.38 | 0.53 | 1771.59 | 1783.37 | 1759.35 | 0 |
| 1735061400 | 1773.99 | 1.82 | 0.10 | 1772.63 | 1776.29 | 1772.63 | 0 |
| 1734975000 | 1772.17 | 4.95 | 0.28 | 1767.26 | 1777.09 | 1762.3 | 0 |
| 1734715800 | 1767.22 | 3.65 | 0.21 | 1761.07 | 1767.79 | 1746.79 | 0 |
| 1734629400 | 1763.57 | -15.43 | -0.87 | 1764.68 | 1764.98 | 1747.97 | 0 |
| 1734543000 | 1779 | -10.13 | -0.57 | 1788.24 | 1793.05 | 1772.88 | 0 |
| 1734456600 | 1789.13 | -12.63 | -0.70 | 1800.67 | 1800.67 | 1776.61 | 0 |
| 1734370200 | 1801.76 | -7.06 | -0.39 | 1808.71 | 1808.9 | 1796.28 | 0 |
| 1734111000 | 1808.82 | -5.98 | -0.33 | 1814.97 | 1816.82 | 1806.9 | 0 |
| 1734024600 | 1814.8 | -5.62 | -0.31 | 1820.55 | 1824.39 | 1814.35 | 0 |
| 1733938200 | 1820.42 | -12.81 | -0.70 | 1830.21 | 1833.32 | 1817.54 | 0 |
| 1733851800 | 1833.23 | 0 | 0.00 | 1833.23 | 1833.23 | 1833.23 | 0 |
| 1733765400 | 1833.23 | -10.47 | -0.57 | 1844.98 | 1848.83 | 1831.48 | 0 |
| 1733506200 | 1843.7 | -3.91 | -0.21 | 1847.23 | 1858.02 | 1842.31 | 0 |
| 1733419800 | 1847.61 | 16.14 | 0.88 | 1831.23 | 1850.99 | 1831.23 | 0 |
| 1733333400 | 1831.47 | -11.07 | -0.60 | 1842.35 | 1842.67 | 1831.09 | 0 |
| 1733247000 | 1842.54 | 0.03 | 0.00 | 1842.49 | 1853.69 | 1841.18 | 0 |
| 1733160600 | 1842.51 | -0.63 | -0.03 | 1838.21 | 1856.37 | 1831.32 | 0 |
| 1732901400 | 1843.14 | 2.56 | 0.14 | 1840.1 | 1843.9 | 1828.47 | 0 |
| 1732815000 | 1840.58 | 15.46 | 0.85 | 1825.56 | 1844.35 | 1825.19 | 0 |
| 1732728600 | 1825.12 | 0 | 0.00 | 1825.12 | 1825.12 | 1825.12 | 0 |
| 1732642200 | 1825.12 | -12.15 | -0.66 | 1835.97 | 1840.93 | 1823.25 | 0 |
| 1732555800 | 1837.27 | -1.65 | -0.09 | 1840.66 | 1849.57 | 1832.85 | 0 |
| 1732296600 | 1838.92 | 27.01 | 1.49 | 1812.28 | 1842.96 | 1812.28 | 0 |
| 1732210200 | 1811.91 | 2.59 | 0.14 | 1809.4 | 1820.76 | 1801.19 | 0 |
| 1732123800 | 1809.32 | -8.66 | -0.48 | 1820.24 | 1830.61 | 1804.61 | 0 |
| 1732037400 | 1817.98 | -5.97 | -0.33 | 1824.56 | 1834.34 | 1803.02 | 0 |
| 1731951000 | 1823.95 | -10.41 | -0.57 | 1835.42 | 1843.67 | 1814.39 | 0 |
| 1731691800 | 1834.36 | 6.17 | 0.34 | 1827.86 | 1843.67 | 1823.71 | 0 |
| 1731605400 | 1828.19 | 26.62 | 1.48 | 1803.68 | 1828.47 | 1798.78 | 0 |
| 1731519000 | 1801.57 | 6.84 | 0.38 | 1794.66 | 1814.09 | 1788.85 | 0 |
| 1731432600 | 1794.73 | -31.09 | -1.70 | 1821.14 | 1821.14 | 1793.38 | 0 |
| 1731346200 | 1825.82 | 19.86 | 1.10 | 1806.17 | 1832.28 | 1806.17 | 0 |
| 1731087000 | 1805.96 | 2.99 | 0.17 | 1803.32 | 1815.83 | 1802.85 | 0 |
| 1731000600 | 1802.97 | -9.62 | -0.53 | 1812.74 | 1820.7 | 1800.26 | 0 |
| 1730914200 | 1812.59 | -53.75 | -2.88 | 1861.16 | 1861.16 | 1797.5 | 0 |
| 1730827800 | 1866.34 | -1.9 | -0.10 | 1868.16 | 1879.41 | 1866.34 | 0 |
| 1730741400 | 1868.24 | -4.11 | -0.22 | 1872.4 | 1885.84 | 1868.24 | 0 |
| 1730482200 | 1872.35 | 11.28 | 0.61 | 1860.63 | 1880.89 | 1859.51 | 0 |
| 1730395800 | 1861.07 | -16.83 | -0.90 | 1877.75 | 1877.75 | 1849.71 | 0 |
| 1730309400 | 1877.9 | -16.39 | -0.87 | 1894 | 1894 | 1875.07 | 0 |
| 1730223000 | 1894.29 | -21.35 | -1.11 | 1915.98 | 1926.78 | 1892.78 | 0 |
| 1730136600 | 1915.64 | 11.52 | 0.61 | 1904.03 | 1919.85 | 1904.03 | 0 |
| 1729873800 | 1904.12 | -6.41 | -0.34 | 1910.08 | 1911.76 | 1898.71 | 0 |
| 1729787400 | 1910.53 | -1.18 | -0.06 | 1911.79 | 1925.36 | 1909.37 | 0 |
| 1729701000 | 1911.71 | 8.56 | 0.45 | 1902.25 | 1921.63 | 1902.25 | 0 |
| 1729614600 | 1903.15 | -37.32 | -1.92 | 1936.02 | 1936.02 | 1887.03 | 0 |
| 1729528200 | 1940.47 | 0 | 0.00 | 1940.47 | 1940.47 | 1940.47 | 0 |
| 1729269000 | 1940.47 | -3.26 | -0.17 | 1942.64 | 1942.64 | 1926.41 | 0 |
| 1729182600 | 1943.73 | -5.14 | -0.26 | 1948.39 | 1965.06 | 1943.28 | 0 |
| 1729096200 | 1948.87 | 13.52 | 0.70 | 1934.81 | 1952.46 | 1927.91 | 0 |
| 1729009800 | 1935.35 | 17.58 | 0.92 | 1917.98 | 1949.28 | 1917.98 | 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
