Premium
Euronext G BNP 261021 GR 300 Index EUR (SGB2G)
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 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1725899400 | 76.349 | 0.48 | 0.63 | 76.349 | 76.349 | 76.349 | 0 |
| 1725640200 | 75.873 | -1.75 | -2.25 | 75.873 | 75.873 | 75.873 | 0 |
| 1725553800 | 77.618 | 2.06 | 2.73 | 77.618 | 77.618 | 77.618 | 0 |
| 1725467400 | 75.555 | 0.29 | 0.39 | 75.555 | 75.555 | 75.555 | 0 |
| 1725381000 | 75.263 | -0.92 | -1.20 | 75.263 | 75.263 | 75.263 | 0 |
| 1725294600 | 76.178 | -0.18 | -0.24 | 76.178 | 76.178 | 76.178 | 0 |
| 1725035400 | 76.361 | 0.57 | 0.76 | 76.361 | 76.361 | 76.361 | 0 |
| 1724949000 | 75.787 | 0.28 | 0.37 | 75.787 | 75.787 | 75.787 | 0 |
| 1724862600 | 75.507 | -0.13 | -0.18 | 75.507 | 75.507 | 75.507 | 0 |
| 1724776200 | 75.641 | 0.66 | 0.88 | 75.641 | 75.641 | 75.641 | 0 |
| 1724689800 | 74.982 | 0.04 | 0.05 | 74.982 | 74.982 | 74.982 | 0 |
| 1724430600 | 74.945 | 0.41 | 0.56 | 74.945 | 74.945 | 74.945 | 0 |
| 1724344200 | 74.53 | -0.12 | -0.16 | 74.53 | 74.53 | 74.53 | 0 |
| 1724257800 | 74.652 | 0.33 | 0.44 | 74.652 | 74.652 | 74.652 | 0 |
| 1724171400 | 74.323 | -0.55 | -0.73 | 74.323 | 74.323 | 74.323 | 0 |
| 1724085000 | 74.872 | 0.29 | 0.39 | 74.872 | 74.872 | 74.872 | 0 |
| 1723825800 | 74.579 | 0.79 | 1.07 | 74.579 | 74.579 | 74.579 | 0 |
| 1723739400 | 73.786 | 0.88 | 1.20 | 73.786 | 73.786 | 73.786 | 0 |
| 1723653000 | 72.908 | 0.59 | 0.81 | 72.908 | 72.908 | 72.908 | 0 |
| 1723566600 | 72.322 | 0.03 | 0.03 | 72.322 | 72.322 | 72.322 | 0 |
| 1723480200 | 72.297 | 0 | 0.00 | 72.297 | 72.297 | 72.297 | 0 |
| 1723221000 | 72.297 | -0.21 | -0.29 | 72.297 | 72.297 | 72.297 | 0 |
| 1723134600 | 72.505 | -0.05 | -0.07 | 72.505 | 72.505 | 72.505 | 0 |
| 1723048200 | 72.554 | 1.99 | 2.82 | 72.554 | 72.554 | 72.554 | 0 |
| 1722961800 | 70.565 | -0.94 | -1.31 | 70.565 | 70.565 | 70.565 | 0 |
| 1722875400 | 71.504 | -1.29 | -1.78 | 71.504 | 71.504 | 71.504 | 0 |
| 1722616200 | 72.798 | -2.2 | -2.93 | 72.798 | 72.798 | 72.798 | 0 |
| 1722529800 | 74.994 | -2.44 | -3.15 | 74.994 | 74.994 | 74.994 | 0 |
| 1722443400 | 77.435 | -0.95 | -1.21 | 77.435 | 77.435 | 77.435 | 0 |
| 1722357000 | 78.386 | -0.27 | -0.34 | 78.386 | 78.386 | 78.386 | 0 |
| 1722270600 | 78.655 | 0 | 0.00 | 78.655 | 78.655 | 78.655 | 0 |
| 1722011400 | 78.655 | -0.12 | -0.15 | 78.655 | 78.655 | 78.655 | 0 |
| 1721925000 | 78.777 | 0.59 | 0.75 | 78.777 | 78.777 | 78.777 | 0 |
| 1721838600 | 78.191 | -0.74 | -0.94 | 78.191 | 78.191 | 78.191 | 0 |
| 1721752200 | 78.935 | 0.2 | 0.25 | 78.935 | 78.935 | 78.935 | 0 |
| 1721665800 | 78.74 | 1.07 | 1.38 | 78.74 | 78.74 | 78.74 | 0 |
| 1721406600 | 77.666 | 0 | 0.00 | 77.666 | 77.666 | 77.666 | 0 |
| 1721320200 | 77.666 | 0.76 | 0.98 | 77.666 | 77.666 | 77.666 | 0 |
| 1721233800 | 76.91 | 0.56 | 0.73 | 76.91 | 76.91 | 76.91 | 0 |
| 1721147400 | 76.349 | -0.21 | -0.27 | 76.349 | 76.349 | 76.349 | 0 |
| 1721061000 | 76.556 | 0.37 | 0.48 | 76.556 | 76.556 | 76.556 | 0 |
| 1720801800 | 76.19 | 0.51 | 0.68 | 76.19 | 76.19 | 76.19 | 0 |
| 1720715400 | 75.677 | 0.49 | 0.65 | 75.677 | 75.677 | 75.677 | 0 |
| 1720629000 | 75.189 | 0.67 | 0.90 | 75.189 | 75.189 | 75.189 | 0 |
| 1720542600 | 74.518 | -1.79 | -2.35 | 74.518 | 74.518 | 74.518 | 0 |
| 1720456200 | 76.312 | -1.37 | -1.76 | 76.312 | 76.312 | 76.312 | 0 |
| 1720197000 | 77.679 | -0.32 | -0.41 | 77.679 | 77.679 | 77.679 | 0 |
| 1720110600 | 77.996 | 1.45 | 1.90 | 77.996 | 77.996 | 77.996 | 0 |
| 1720024200 | 76.544 | 1.83 | 2.45 | 76.544 | 76.544 | 76.544 | 0 |
| 1719937800 | 74.713 | -0.54 | -0.71 | 74.713 | 74.713 | 74.713 | 0 |
| 1719851400 | 75.25 | 2.61 | 3.59 | 75.25 | 75.25 | 75.25 | 0 |
| 1719592200 | 72.639 | -0.6 | -0.82 | 72.639 | 72.639 | 72.639 | 0 |
| 1719505800 | 73.237 | -0.28 | -0.38 | 73.237 | 73.237 | 73.237 | 0 |
| 1719419400 | 73.518 | -0.38 | -0.51 | 73.518 | 73.518 | 73.518 | 0 |
| 1719333000 | 73.896 | -0.87 | -1.16 | 73.896 | 73.896 | 73.896 | 0 |
| 1719246600 | 74.762 | 2.37 | 3.27 | 74.762 | 74.762 | 74.762 | 0 |
| 1718987400 | 72.395 | -0.95 | -1.30 | 72.395 | 72.395 | 72.395 | 0 |
| 1718901000 | 73.347 | 1.71 | 2.38 | 73.347 | 73.347 | 73.347 | 0 |
| 1718814600 | 71.639 | -0.92 | -1.26 | 71.639 | 71.639 | 71.639 | 0 |
| 1718728200 | 72.554 | 0.39 | 0.54 | 72.554 | 72.554 | 72.554 | 0 |
| 1718641800 | 72.163 | 0.89 | 1.25 | 72.163 | 72.163 | 72.163 | 0 |
| 1718382600 | 71.272 | -1.94 | -2.65 | 71.272 | 71.272 | 71.272 | 0 |
| 1718296200 | 73.213 | -2.22 | -2.94 | 73.213 | 73.213 | 73.213 | 0 |
| 1718209800 | 75.433 | 1.31 | 1.76 | 75.433 | 75.433 | 75.433 | 0 |
| 1718123400 | 74.128 | -6.86 | -8.47 | 74.128 | 74.128 | 74.128 | 0 |
| 1718037000 | 80.985 | 0 | 0.00 | 80.985 | 80.985 | 80.985 | 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
