Premium
Euronext France 20 EW NR (FR20N)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 75.12 | 1.77209516283 | 4239.05 | 4318.98 | 4228.76 | 0 | 0 | IX |
| 4 | 293.42 | 7.29764347448 | 4020.75 | 4318.98 | 3966.2 | 0 | 0 | IX |
| 12 | 305.32 | 7.61614926974 | 4008.85 | 4318.98 | 3850.04 | 0 | 0 | IX |
| 26 | 317.91 | 7.95518810087 | 3996.26 | 4318.98 | 3802.5 | 0 | 0 | IX |
| 52 | 288.45 | 7.16517790606 | 4025.72 | 4346.07 | 3802.5 | 0 | 0 | IX |
| 156 | 860.09 | 24.9006971466 | 3454.08 | 4346.07 | 2845.67 | 0 | 0 | IX |
| 260 | 1483.38 | 52.4016264011 | 2830.79 | 4346.07 | 1789.8 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 4314.17 | 43.75 | 1.02 | 4287.13 | 4318.9799 | 4281.42 | 0 |
| 1738171800 | 4270.42 | 1.06 | 0.02 | 4266.77 | 4279.09 | 4256.54 | 0 |
| 1738085400 | 4269.36 | 9.94 | 0.23 | 4262.03 | 4296.05 | 4252.78 | 0 |
| 1737999000 | 4259.42 | -14.81 | -0.35 | 4241.5 | 4272.14 | 4229.39 | 0 |
| 1737739800 | 4274.2299 | 11.67 | 0.27 | 4285.64 | 4307.12 | 4262.62 | 0 |
| 1737653400 | 4262.56 | 29.51 | 0.70 | 4239.05 | 4264.55 | 4228.76 | 0 |
| 1737567000 | 4233.05 | 33.44 | 0.80 | 4207.95 | 4253.86 | 4199.75 | 0 |
| 1737480600 | 4199.61 | 14.72 | 0.35 | 4178.17 | 4202.9799 | 4171.32 | 0 |
| 1737394200 | 4184.89 | 17.62 | 0.42 | 4175.21 | 4200.6 | 4166.61 | 0 |
| 1737135000 | 4167.27 | 46.8 | 1.14 | 4148.88 | 4182.1 | 4140.74 | 0 |
| 1737048600 | 4120.47 | 64.57 | 1.59 | 4096.07 | 4125.05 | 4086.18 | 0 |
| 1736962200 | 4055.9 | 31.05 | 0.77 | 4036.16 | 4073.19 | 4021.49 | 0 |
| 1736875800 | 4024.85 | 5.1 | 0.13 | 4060.6 | 4064.51 | 4023.88 | 0 |
| 1736789400 | 4019.75 | -17.55 | -0.43 | 4024.36 | 4029.01 | 3991.77 | 0 |
| 1736530200 | 4037.3 | -31.17 | -0.77 | 4074.54 | 4085.4 | 4031.11 | 0 |
| 1736443800 | 4068.47 | 17.26 | 0.43 | 4035.91 | 4078.82 | 4031.47 | 0 |
| 1736357400 | 4051.21 | -22.96 | -0.56 | 4071.97 | 4076.48 | 4020.9 | 0 |
| 1736271000 | 4074.17 | 22.39 | 0.55 | 4053.62 | 4090.05 | 4032.89 | 0 |
| 1736184600 | 4051.78 | 78.88 | 1.99 | 3988.55 | 4058.18 | 3977.62 | 0 |
| 1735925400 | 3972.9 | -56.5 | -1.40 | 4026.84 | 4026.84 | 3966.2 | 0 |
| 1735839000 | 4029.4 | 8.61 | 0.21 | 4020.75 | 4032.94 | 3974.01 | 0 |
| 1735666200 | 4020.79 | 36.02 | 0.90 | 3972.27 | 4022.3 | 3970.65 | 0 |
| 1735579800 | 3984.77 | -21.42 | -0.53 | 3991.11 | 4016.66 | 3975.65 | 0 |
| 1735320600 | 4006.19 | 42.13 | 1.06 | 3967.25 | 4006.19 | 3960.83 | 0 |
| 1735061400 | 3964.06 | 2.57 | 0.06 | 3973.54 | 3983.93 | 3964.06 | 0 |
| 1734975000 | 3961.49 | -0.56 | -0.01 | 3955.09 | 3972.77 | 3938.65 | 0 |
| 1734715800 | 3962.05 | -11.67 | -0.29 | 3946.76 | 3968.43 | 3919.02 | 0 |
| 1734629400 | 3973.72 | -44.59 | -1.11 | 3968.28 | 3988.94 | 3954.48 | 0 |
| 1734543000 | 4018.31 | 6.44 | 0.16 | 4021.88 | 4026.39 | 4005.47 | 0 |
| 1734456600 | 4011.87 | 1.34 | 0.03 | 3992.41 | 4022.21 | 3990.13 | 0 |
| 1734370200 | 4010.53 | -31.51 | -0.78 | 4025.9 | 4032.59 | 4000.62 | 0 |
| 1734111000 | 4042.04 | 0.05 | 0.00 | 4034.9 | 4068.66 | 4030.06 | 0 |
| 1734024600 | 4041.99 | -2.72 | -0.07 | 4058.06 | 4060.55 | 4038.61 | 0 |
| 1733938200 | 4044.71 | 16.31 | 0.40 | 4017.42 | 4051.93 | 4014.42 | 0 |
| 1733851800 | 4028.4 | -38.14 | -0.94 | 4058.39 | 4059.52 | 4022.71 | 0 |
| 1733765400 | 4066.54 | 25.05 | 0.62 | 4070.21 | 4081.45 | 4046.17 | 0 |
| 1733506200 | 4041.49 | 49.45 | 1.24 | 3995.96 | 4050.82 | 3995.78 | 0 |
| 1733419800 | 3992.04 | 17.72 | 0.45 | 3960.15 | 3999.15 | 3960.15 | 0 |
| 1733333400 | 3974.32 | 28.6 | 0.72 | 3952.26 | 3984.81 | 3950.61 | 0 |
| 1733247000 | 3945.72 | 14.48 | 0.37 | 3937.44 | 3974.85 | 3930.96 | 0 |
| 1733160600 | 3931.24 | -4.24 | -0.11 | 3883.38 | 3952.44 | 3883.38 | 0 |
| 1732901400 | 3935.48 | 27.74 | 0.71 | 3889.55 | 3937 | 3888.44 | 0 |
| 1732815000 | 3907.74 | 24.25 | 0.62 | 3903.14 | 3922.24 | 3897.35 | 0 |
| 1732728600 | 3883.49 | -27.5 | -0.70 | 3887.21 | 3890.62 | 3850.04 | 0 |
| 1732642200 | 3910.99 | -41.59 | -1.05 | 3921.67 | 3941.22 | 3907.91 | 0 |
| 1732555800 | 3952.58 | 0.88 | 0.02 | 3990.42 | 3994.85 | 3941.67 | 0 |
| 1732296600 | 3951.7 | 23.01 | 0.59 | 3949.58 | 3962.28 | 3897.62 | 0 |
| 1732210200 | 3928.69 | 5.4 | 0.14 | 3916.3 | 3935.53 | 3886.67 | 0 |
| 1732123800 | 3923.29 | -21.76 | -0.55 | 3966.92 | 3970.73 | 3916.4 | 0 |
| 1732037400 | 3945.05 | -26.18 | -0.66 | 3973.2 | 3982.1 | 3890.86 | 0 |
| 1731951000 | 3971.23 | 4.74 | 0.12 | 3968.56 | 3978.08 | 3946.22 | 0 |
| 1731691800 | 3966.49 | -24.14 | -0.60 | 3956.16 | 3993.83 | 3949.81 | 0 |
| 1731605400 | 3990.63 | 48.2 | 1.22 | 3954.3 | 3994.58 | 3938.36 | 0 |
| 1731519000 | 3942.43 | 0 | 0.00 | 3942.43 | 3942.43 | 3942.43 | 0 |
| 1731432600 | 3942.43 | -101.67 | -2.51 | 4001.81 | 4015.91 | 3939.17 | 0 |
| 1731346200 | 4044.1 | 52.86 | 1.32 | 4022.63 | 4056.92 | 4018.85 | 0 |
| 1731087000 | 3991.24 | -41.48 | -1.03 | 4037.93 | 4038.94 | 3985.49 | 0 |
| 1731000600 | 4032.72 | 21.07 | 0.53 | 4008.85 | 4045.5 | 4000.17 | 0 |
| 1730914200 | 4011.65 | -22.82 | -0.57 | 4054.41 | 4123.06 | 3992.57 | 0 |
| 1730827800 | 4034.47 | 16.07 | 0.40 | 4022.27 | 4038.21 | 4005.41 | 0 |
| 1730741400 | 4018.4 | -19.81 | -0.49 | 4027.76 | 4058.93 | 4018.4 | 0 |
| 1730482200 | 4038.21 | 35.67 | 0.89 | 4007.06 | 4050.76 | 4004.41 | 0 |
| 1730395800 | 4002.54 | -43.64 | -1.08 | 4014.11 | 4023.36 | 3984.24 | 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
