Premium
Euronext Global Health Care 50 (GHCD5)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 3109.2399 | 35.6 | 1.16 | 3095.94 | 3115.51 | 3087.06 | 0 |
| 1727368200 | 3073.64 | 4.96 | 0.16 | 3068.01 | 3082.94 | 3068.01 | 0 |
| 1727281800 | 3068.68 | -19.5 | -0.63 | 3074.31 | 3079.44 | 3057.9 | 0 |
| 1727195400 | 3088.18 | -16.95 | -0.55 | 3103.57 | 3104.02 | 3084.04 | 0 |
| 1727109000 | 3105.13 | 12.91 | 0.42 | 3100.59 | 3120.82 | 3099.7199 | 0 |
| 1726849800 | 3092.2199 | -38.78 | -1.24 | 3120.39 | 3120.39 | 3090.1 | 0 |
| 1726763400 | 3131 | 15.94 | 0.51 | 3113.04 | 3140.78 | 3109.65 | 0 |
| 1726677000 | 3115.06 | -11.33 | -0.36 | 3115.7199 | 3118.77 | 3098.81 | 0 |
| 1726590600 | 3126.39 | -13.38 | -0.43 | 3145.09 | 3149.75 | 3126.39 | 0 |
| 1726504200 | 3139.77 | -7.26 | -0.23 | 3136.61 | 3148.55 | 3132.55 | 0 |
| 1726245000 | 3147.03 | 15.86 | 0.51 | 3139.43 | 3152.37 | 3137.2199 | 0 |
| 1726158600 | 3131.17 | 0.34 | 0.01 | 3151.16 | 3153.69 | 3121.66 | 0 |
| 1726072200 | 3130.83 | -9.89 | -0.31 | 3145.56 | 3151.32 | 3108.7 | 0 |
| 1725985800 | 3140.7199 | -16.59 | -0.53 | 3140.43 | 3153.9899 | 3135.09 | 0 |
| 1725899400 | 3157.31 | 35.55 | 1.14 | 3130.08 | 3157.6 | 3130.02 | 0 |
| 1725640200 | 3121.76 | -4.52 | -0.14 | 3129.04 | 3155.29 | 3119.48 | 0 |
| 1725553800 | 3126.28 | -38.98 | -1.23 | 3173.67 | 3173.67 | 3120.92 | 0 |
| 1725467400 | 3165.26 | -40.08 | -1.25 | 3189.28 | 3189.28 | 3164.67 | 0 |
| 1725381000 | 3205.34 | 0.92 | 0.03 | 3206.05 | 3212.69 | 3197.2 | 0 |
| 1725294600 | 3204.42 | 10.54 | 0.33 | 3204.9 | 3208.14 | 3197.85 | 0 |
| 1725035400 | 3193.88 | -10.25 | -0.32 | 3192.83 | 3210.93 | 3192.34 | 0 |
| 1724949000 | 3204.13 | 36.46 | 1.15 | 3166.56 | 3204.88 | 3165.91 | 0 |
| 1724862600 | 3167.67 | 27.32 | 0.87 | 3154.38 | 3177.81 | 3153.28 | 0 |
| 1724776200 | 3140.35 | -0.74 | -0.02 | 3136.4899 | 3144.39 | 3132.9 | 0 |
| 1724689800 | 3141.09 | 2.48 | 0.08 | 3139.4 | 3150.39 | 3137.9 | 0 |
| 1724430600 | 3138.61 | 2.05 | 0.07 | 3138.77 | 3152.61 | 3134.98 | 0 |
| 1724344200 | 3136.56 | 11 | 0.35 | 3127.96 | 3146.01 | 3127.96 | 0 |
| 1724257800 | 3125.56 | -4.43 | -0.14 | 3127.61 | 3138.61 | 3122.18 | 0 |
| 1724171400 | 3129.9899 | 3.52 | 0.11 | 3132.03 | 3140.46 | 3129 | 0 |
| 1724085000 | 3126.4699 | 1.17 | 0.04 | 3119.78 | 3131.17 | 3116.7 | 0 |
| 1723825800 | 3125.3 | 7.05 | 0.23 | 3128.82 | 3131.9899 | 3117.93 | 0 |
| 1723739400 | 3118.25 | 29.57 | 0.96 | 3093 | 3124.56 | 3093 | 0 |
| 1723653000 | 3088.68 | -12.79 | -0.41 | 3098.3 | 3101.29 | 3078.51 | 0 |
| 1723566600 | 3101.4699 | 30.28 | 0.99 | 3072.17 | 3103 | 3071.28 | 0 |
| 1723480200 | 3071.19 | -12.35 | -0.40 | 3085.75 | 3086.68 | 3064.45 | 0 |
| 1723221000 | 3083.54 | 16.01 | 0.52 | 3078.82 | 3091.4 | 3074.7199 | 0 |
| 1723134600 | 3067.53 | 8.92 | 0.29 | 3027.39 | 3073.4699 | 3020.46 | 0 |
| 1723048200 | 3058.61 | -2.81 | -0.09 | 3057.44 | 3068.51 | 3050.61 | 0 |
| 1722961800 | 3061.42 | 37.89 | 1.25 | 3031.96 | 3073.51 | 3028.66 | 0 |
| 1722875400 | 3023.53 | -66.19 | -2.14 | 3079.63 | 3079.63 | 2988.31 | 0 |
| 1722616200 | 3089.7199 | -53.69 | -1.71 | 3139.42 | 3142.35 | 3066.05 | 0 |
| 1722529800 | 3143.41 | -15.27 | -0.48 | 3135.29 | 3155.6 | 3131.15 | 0 |
| 1722443400 | 3158.68 | 28.73 | 0.92 | 3144.12 | 3159.54 | 3131.7199 | 0 |
| 1722357000 | 3129.95 | 1.02 | 0.03 | 3122.43 | 3148.7399 | 3118.56 | 0 |
| 1722270600 | 3128.93 | 26.68 | 0.86 | 3102.66 | 3131.53 | 3101.79 | 0 |
| 1722011400 | 3102.25 | -7.9 | -0.25 | 3080.65 | 3105.56 | 3066.4699 | 0 |
| 1721925000 | 3110.15 | -6.08 | -0.20 | 3115.2 | 3127.7199 | 3097.64 | 0 |
| 1721838600 | 3116.23 | 16.28 | 0.53 | 3097.52 | 3116.67 | 3091.84 | 0 |
| 1721752200 | 3099.95 | 23.81 | 0.77 | 3089.54 | 3104.93 | 3088.25 | 0 |
| 1721665800 | 3076.14 | 10.87 | 0.35 | 3065.27 | 3094.06 | 3065.27 | 0 |
| 1721406600 | 3065.27 | -9.79 | -0.32 | 3103.79 | 3104.25 | 3057.64 | 0 |
| 1721320200 | 3075.06 | -30.01 | -0.97 | 3097.09 | 3111.91 | 3073.95 | 0 |
| 1721233800 | 3105.07 | 9.93 | 0.32 | 3108.65 | 3121.2399 | 3089.57 | 0 |
| 1721147400 | 3095.14 | 21.12 | 0.69 | 3066.77 | 3099 | 3060.57 | 0 |
| 1721061000 | 3074.02 | -17.7 | -0.57 | 3091.59 | 3091.89 | 3069.4 | 0 |
| 1720801800 | 3091.7199 | 9.7 | 0.31 | 3079.68 | 3097.87 | 3077.05 | 0 |
| 1720715400 | 3082.02 | 40.18 | 1.32 | 3054.7 | 3090.96 | 3049.2199 | 0 |
| 1720629000 | 3041.84 | 12.69 | 0.42 | 3032.1 | 3042.82 | 3028.61 | 0 |
| 1720542600 | 3029.15 | 7.18 | 0.24 | 3029.35 | 3035.52 | 3019.48 | 0 |
| 1720456200 | 3021.9699 | 2.66 | 0.09 | 3028.51 | 3031.91 | 3017.45 | 0 |
| 1720197000 | 3019.31 | 2.38 | 0.08 | 3018.28 | 3023.2 | 3007.77 | 0 |
| 1720110600 | 3016.93 | 2.98 | 0.10 | 3016.58 | 3022.96 | 3016.29 | 0 |
| 1720024200 | 3013.95 | -19.62 | -0.65 | 3037.2199 | 3039.7 | 3008.7399 | 0 |
| 1719937800 | 3033.57 | -11.09 | -0.36 | 3045.2199 | 3045.2199 | 3026.9699 | 0 |
| 1719851400 | 3044.66 | -35.93 | -1.17 | 3052.11 | 3077.62 | 3044.27 | 0 |
| 1719592200 | 3080.59 | 0.67 | 0.02 | 3084.38 | 3101.61 | 3079.73 | 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
