Premium
Euronext Global Health Care 50 (GHCD5)
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 | -12.63 | -0.419141804666 | 3013.3 | 3026.79 | 2980.08 | 0 | 0 | IX |
| 4 | -92.5 | -2.99045962556 | 3093.17 | 3118.19 | 2971.29 | 0 | 0 | IX |
| 12 | -22.41 | -0.741296955423 | 3023.08 | 3118.19 | 2886.18 | 0 | 0 | IX |
| 26 | -188.61 | -5.91387397783 | 3189.28 | 3189.28 | 2886.18 | 0 | 0 | IX |
| 52 | -127.69 | -4.08169136544 | 3128.36 | 3212.69 | 2886.18 | 0 | 0 | IX |
| 156 | -192.2 | -6.01966256064 | 3192.87 | 3430.05 | 2665.59 | 0 | 0 | IX |
| 260 | -339.75 | -10.1708767161 | 3340.42 | 3479.42 | 2665.59 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 3019.6 | 29.81 | 1.00 | 3020.48 | 3025.36 | 3007.56 | 0 |
| 1740763800 | 2989.79 | -29.05 | -0.96 | 2994.85 | 3000.19 | 2980.08 | 0 |
| 1740677400 | 3018.84 | 13.74 | 0.46 | 3000.35 | 3026.08 | 2994.39 | 0 |
| 1740591000 | 3005.1 | -1.48 | -0.05 | 3022.14 | 3026.79 | 3004.25 | 0 |
| 1740504600 | 3006.58 | -1.71 | -0.06 | 3013.3 | 3021.28 | 2999.26 | 0 |
| 1740418200 | 3008.29 | 9.06 | 0.30 | 2986.69 | 3012.89 | 2986.69 | 0 |
| 1740159000 | 2999.23 | 12.11 | 0.41 | 2988.6 | 3004.92 | 2982.19 | 0 |
| 1740072600 | 2987.12 | -0.71 | -0.02 | 2993.21 | 2996.27 | 2981.09 | 0 |
| 1739986200 | 2987.83 | 8.21 | 0.28 | 2973.33 | 2994.41 | 2971.29 | 0 |
| 1739899800 | 2979.62 | -1.82 | -0.06 | 2984.4699 | 2992.42 | 2975.27 | 0 |
| 1739813400 | 2981.44 | 4.65 | 0.16 | 2976.39 | 2982.96 | 2976.39 | 0 |
| 1739554200 | 2976.79 | -31.98 | -1.06 | 2997.87 | 2997.87 | 2976.36 | 0 |
| 1739467800 | 3008.77 | 2.59 | 0.09 | 3014.36 | 3038.61 | 2999.17 | 0 |
| 1739381400 | 3006.18 | -32.89 | -1.08 | 3028.85 | 3034.56 | 3005.86 | 0 |
| 1739295000 | 3039.07 | -31.77 | -1.03 | 3072.21 | 3074.96 | 3038.42 | 0 |
| 1739208600 | 3070.84 | -8.4 | -0.27 | 3072.44 | 3081.58 | 3065.9699 | 0 |
| 1738949400 | 3079.2399 | -15.92 | -0.51 | 3077.08 | 3083.98 | 3070.27 | 0 |
| 1738863000 | 3095.16 | 4.77 | 0.15 | 3107.02 | 3118.19 | 3093.69 | 0 |
| 1738776600 | 3090.39 | 20.63 | 0.67 | 3060.03 | 3091.3 | 3060.03 | 0 |
| 1738690200 | 3069.76 | -41.75 | -1.34 | 3093.17 | 3093.17 | 3054.9699 | 0 |
| 1738603800 | 3111.51 | 13.07 | 0.42 | 3107.82 | 3115.21 | 3092.83 | 0 |
| 1738344600 | 3098.44 | 12.95 | 0.42 | 3094.71 | 3112.68 | 3093.58 | 0 |
| 1738258200 | 3085.4899 | 12.67 | 0.41 | 3063.43 | 3090.26 | 3057.32 | 0 |
| 1738171800 | 3072.82 | -10.4 | -0.34 | 3084.07 | 3094.17 | 3071.33 | 0 |
| 1738085400 | 3083.2199 | 10.09 | 0.33 | 3083.26 | 3096.55 | 3077.94 | 0 |
| 1737999000 | 3073.13 | 44.22 | 1.46 | 3042.69 | 3073.17 | 3031.96 | 0 |
| 1737739800 | 3028.91 | -6.22 | -0.20 | 3037.35 | 3041.54 | 3017.81 | 0 |
| 1737653400 | 3035.13 | 0.96 | 0.03 | 3027.09 | 3042.23 | 3017.5 | 0 |
| 1737567000 | 3034.17 | 21.03 | 0.70 | 3024.83 | 3034.79 | 3012.61 | 0 |
| 1737480600 | 3013.14 | 27.73 | 0.93 | 2987.26 | 3016.86 | 2985.73 | 0 |
| 1737394200 | 2985.41 | -26.42 | -0.88 | 2999.64 | 3004.34 | 2976.01 | 0 |
| 1737135000 | 3011.83 | 10.19 | 0.34 | 3008.6 | 3017.33 | 2999.4899 | 0 |
| 1737048600 | 3001.64 | 4.31 | 0.14 | 2989.69 | 3004.44 | 2981.4 | 0 |
| 1736962200 | 2997.33 | 28.03 | 0.94 | 2973.44 | 2998.86 | 2966.73 | 0 |
| 1736875800 | 2969.3 | -44.63 | -1.48 | 3016.32 | 3017.91 | 2969.04 | 0 |
| 1736789400 | 3013.93 | 12.02 | 0.40 | 3001.53 | 3015.88 | 2993.31 | 0 |
| 1736530200 | 3001.91 | -10.49 | -0.35 | 3005.7399 | 3019.79 | 2996.58 | 0 |
| 1736443800 | 3012.4 | 11.09 | 0.37 | 3007.63 | 3013.62 | 3005.31 | 0 |
| 1736357400 | 3001.31 | 24.17 | 0.81 | 2979 | 3006.2199 | 2977.6 | 0 |
| 1736271000 | 2977.14 | 14.79 | 0.50 | 2948.66 | 2988.3 | 2944.07 | 0 |
| 1736184600 | 2962.35 | -6.3 | -0.21 | 2957.06 | 2965.87 | 2933.38 | 0 |
| 1735925400 | 2968.65 | 6.39 | 0.22 | 2953.34 | 2970.9899 | 2945.59 | 0 |
| 1735839000 | 2962.26 | 28.53 | 0.97 | 2936.91 | 2974.42 | 2932.4899 | 0 |
| 1735666200 | 2933.73 | 5.88 | 0.20 | 2921.46 | 2945.33 | 2918.31 | 0 |
| 1735579800 | 2927.85 | -13.68 | -0.47 | 2943.09 | 2949.67 | 2910.1 | 0 |
| 1735320600 | 2941.53 | -6.35 | -0.22 | 2949.7 | 2955.36 | 2939.4899 | 0 |
| 1735061400 | 2947.88 | 23.76 | 0.81 | 2946.09 | 2948.88 | 2933.32 | 0 |
| 1734975000 | 2924.12 | -6.4 | -0.22 | 2925.57 | 2937.83 | 2921.42 | 0 |
| 1734715800 | 2930.52 | 21.32 | 0.73 | 2909.34 | 2931.58 | 2886.18 | 0 |
| 1734629400 | 2909.2 | -55.6 | -1.88 | 2930.93 | 2930.93 | 2899.91 | 0 |
| 1734543000 | 2964.8 | 7.21 | 0.24 | 2953.2399 | 2967.6 | 2951.05 | 0 |
| 1734456600 | 2957.59 | -14.19 | -0.48 | 2957.78 | 2972.94 | 2948.43 | 0 |
| 1734370200 | 2971.78 | 0.91 | 0.03 | 2968.55 | 2983.63 | 2964.33 | 0 |
| 1734111000 | 2970.87 | -36.85 | -1.23 | 2995.9699 | 2996.15 | 2965.2199 | 0 |
| 1734024600 | 3007.7199 | -3.84 | -0.13 | 3005.88 | 3018.52 | 3003.57 | 0 |
| 1733938200 | 3011.56 | -14.48 | -0.48 | 3023.93 | 3026 | 3007.98 | 0 |
| 1733851800 | 3026.04 | 4.81 | 0.16 | 3023.08 | 3034.87 | 3016.23 | 0 |
| 1733765400 | 3021.23 | 0.72 | 0.02 | 3014.36 | 3027.7399 | 3005.28 | 0 |
| 1733506200 | 3020.51 | 1.21 | 0.04 | 3006.39 | 3030.93 | 2996.94 | 0 |
| 1733419800 | 3019.3 | -33.57 | -1.10 | 3049.85 | 3050.9899 | 3016.87 | 0 |
| 1733333400 | 3052.87 | -6.43 | -0.21 | 3050.19 | 3056.83 | 3038.07 | 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
