Premium
Euronext France 20 EW GR (FR20G)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 70.43 | 1.53965210814 | 4574.41 | 4652.18 | 4546.73 | 0 | 0 | IX |
| 4 | -20.24 | -0.433861798726 | 4665.08 | 4677.96 | 4491.79 | 0 | 0 | IX |
| 12 | -70.77 | -1.50076024099 | 4715.61 | 4771.64 | 4412.21 | 0 | 0 | IX |
| 26 | 7.14 | 0.153955624555 | 4637.7 | 4880.74 | 4355.47 | 0 | 0 | IX |
| 52 | 221.12 | 4.998508043 | 4423.72 | 4965.22 | 4355.47 | 0 | 0 | IX |
| 156 | 600.27 | 14.8413799242 | 4044.57 | 4965.22 | 3198.34 | 0 | 0 | IX |
| 260 | 1462.52 | 45.9576661052 | 3182.32 | 4965.22 | 1987.67 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 4644.84 | 90.43 | 1.99 | 4572.36 | 4652.18 | 4559.83 | 0 |
| 1735925400 | 4554.41 | -64.78 | -1.40 | 4616.25 | 4616.25 | 4546.7299 | 0 |
| 1735839000 | 4619.1899 | 10.76 | 0.23 | 4609.27 | 4623.24 | 4555.6899 | 0 |
| 1735666200 | 4608.43 | 41.28 | 0.90 | 4552.83 | 4610.17 | 4550.97 | 0 |
| 1735579800 | 4567.15 | -24.55 | -0.53 | 4574.41 | 4603.7 | 4556.7 | 0 |
| 1735320600 | 4591.7 | 48.29 | 1.06 | 4547.07 | 4591.7 | 4539.72 | 0 |
| 1735061400 | 4543.41 | 2.94 | 0.06 | 4554.28 | 4566.1899 | 4543.41 | 0 |
| 1734975000 | 4540.47 | -0.64 | -0.01 | 4533.13 | 4553.4 | 4514.29 | 0 |
| 1734715800 | 4541.11 | -13.38 | -0.29 | 4523.58 | 4548.43 | 4491.79 | 0 |
| 1734629400 | 4554.49 | -51.1 | -1.11 | 4548.25 | 4571.93 | 4532.43 | 0 |
| 1734543000 | 4605.59 | 7.38 | 0.16 | 4609.6899 | 4614.85 | 4590.87 | 0 |
| 1734456600 | 4598.21 | 1.54 | 0.03 | 4575.91 | 4610.07 | 4573.29 | 0 |
| 1734370200 | 4596.67 | -36.12 | -0.78 | 4614.29 | 4621.96 | 4585.32 | 0 |
| 1734111000 | 4632.79 | 0.06 | 0.00 | 4624.61 | 4663.3 | 4619.06 | 0 |
| 1734024600 | 4632.7299 | -3.12 | -0.07 | 4651.15 | 4654.01 | 4628.86 | 0 |
| 1733938200 | 4635.85 | 18.69 | 0.40 | 4604.57 | 4644.12 | 4601.14 | 0 |
| 1733851800 | 4617.16 | -43.71 | -0.94 | 4651.53 | 4652.83 | 4610.64 | 0 |
| 1733765400 | 4660.87 | 28.72 | 0.62 | 4665.08 | 4677.96 | 4637.53 | 0 |
| 1733506200 | 4632.15 | 56.66 | 1.24 | 4579.9799 | 4642.85 | 4579.77 | 0 |
| 1733419800 | 4575.49 | 20.32 | 0.45 | 4538.9399 | 4583.64 | 4538.9399 | 0 |
| 1733333400 | 4555.17 | 32.78 | 0.72 | 4529.89 | 4567.1899 | 4528 | 0 |
| 1733247000 | 4522.39 | 16.59 | 0.37 | 4512.9 | 4555.78 | 4505.4799 | 0 |
| 1733160600 | 4505.8 | -4.32 | -0.10 | 4450.95 | 4530.09 | 4450.95 | 0 |
| 1732901400 | 4510.12 | 31.78 | 0.71 | 4457.49 | 4511.86 | 4456.22 | 0 |
| 1732815000 | 4478.34 | 27.79 | 0.62 | 4473.06 | 4494.95 | 4466.42 | 0 |
| 1732728600 | 4450.55 | -31.51 | -0.70 | 4454.81 | 4458.72 | 4412.21 | 0 |
| 1732642200 | 4482.06 | -47.66 | -1.05 | 4494.29 | 4516.7 | 4478.53 | 0 |
| 1732555800 | 4529.72 | 2.1 | 0.05 | 4573.07 | 4578.15 | 4517.22 | 0 |
| 1732296600 | 4527.62 | 26.36 | 0.59 | 4525.2 | 4539.75 | 4465.66 | 0 |
| 1732210200 | 4501.26 | 6.18 | 0.14 | 4487.06 | 4509.1 | 4453.11 | 0 |
| 1732123800 | 4495.08 | -24.92 | -0.55 | 4545.06 | 4549.43 | 4487.1899 | 0 |
| 1732037400 | 4520 | -30 | -0.66 | 4552.25 | 4562.45 | 4457.92 | 0 |
| 1731951000 | 4550 | 5.42 | 0.12 | 4546.9399 | 4557.85 | 4521.35 | 0 |
| 1731691800 | 4544.58 | -27.65 | -0.60 | 4532.7299 | 4575.9 | 4525.46 | 0 |
| 1731605400 | 4572.2299 | 55.22 | 1.22 | 4530.61 | 4576.75 | 4512.34 | 0 |
| 1731519000 | 4517.01 | 0 | 0.00 | 4517.01 | 4517.01 | 4517.01 | 0 |
| 1731432600 | 4517.01 | -116.48 | -2.51 | 4585.04 | 4601.1899 | 4513.27 | 0 |
| 1731346200 | 4633.49 | 60.57 | 1.32 | 4608.89 | 4648.18 | 4604.56 | 0 |
| 1731087000 | 4572.92 | -47.53 | -1.03 | 4626.42 | 4627.58 | 4566.34 | 0 |
| 1731000600 | 4620.45 | 24.13 | 0.52 | 4593.11 | 4635.1 | 4583.16 | 0 |
| 1730914200 | 4596.32 | -26.13 | -0.57 | 4645.3 | 4723.96 | 4574.45 | 0 |
| 1730827800 | 4622.45 | 18.4 | 0.40 | 4608.49 | 4626.74 | 4589.17 | 0 |
| 1730741400 | 4604.05 | -22.69 | -0.49 | 4614.77 | 4650.4799 | 4604.05 | 0 |
| 1730482200 | 4626.74 | 40.87 | 0.89 | 4591.06 | 4641.13 | 4588.02 | 0 |
| 1730395800 | 4585.87 | -50 | -1.08 | 4599.13 | 4609.7299 | 4564.91 | 0 |
| 1730309400 | 4635.87 | -56.06 | -1.19 | 4656.13 | 4663.89 | 4603.81 | 0 |
| 1730223000 | 4691.93 | -35.17 | -0.74 | 4747.75 | 4759.37 | 4688.97 | 0 |
| 1730136600 | 4727.1 | 39.56 | 0.84 | 4715.34 | 4740.21 | 4689.13 | 0 |
| 1729873800 | 4687.54 | -9.28 | -0.20 | 4683.36 | 4702.93 | 4664.4 | 0 |
| 1729787400 | 4696.82 | 12.58 | 0.27 | 4704.6 | 4734.75 | 4696.47 | 0 |
| 1729701000 | 4684.24 | -22.6 | -0.48 | 4681.79 | 4716.66 | 4666.68 | 0 |
| 1729614600 | 4706.84 | -2.39 | -0.05 | 4701.15 | 4713.47 | 4667.7299 | 0 |
| 1729528200 | 4709.2299 | -46.19 | -0.97 | 4736.66 | 4758.79 | 4705.54 | 0 |
| 1729269000 | 4755.42 | 16.77 | 0.35 | 4723.55 | 4771.64 | 4722.86 | 0 |
| 1729182600 | 4738.65 | 49.33 | 1.05 | 4699.14 | 4766.55 | 4699.07 | 0 |
| 1729096200 | 4689.32 | -13.82 | -0.29 | 4650.37 | 4700.63 | 4650.37 | 0 |
| 1729009800 | 4703.14 | -31.54 | -0.67 | 4739.36 | 4747.29 | 4694.01 | 0 |
| 1728923400 | 4734.68 | 24.45 | 0.52 | 4715.61 | 4735.83 | 4695.9399 | 0 |
| 1728664200 | 4710.2299 | 26.29 | 0.56 | 4679.97 | 4715.41 | 4663.14 | 0 |
| 1728577800 | 4683.9399 | -11.67 | -0.25 | 4684.54 | 4695.46 | 4666.58 | 0 |
| 1728491400 | 4695.61 | 27.31 | 0.59 | 4674.62 | 4700.43 | 4660.9799 | 0 |
| 1728405000 | 4668.3 | -29.84 | -0.64 | 4646.99 | 4677.2299 | 4639.64 | 0 |
| 1728318600 | 4698.14 | 12.37 | 0.26 | 4703.22 | 4705.92 | 4663.4799 | 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
