Premium
Euronext Global Health Care 50 (GHCD5)
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 | -71.93 | -2.75340682897 | 2612.4 | 2653.79 | 2473.96 | 0 | 0 | IX |
| 4 | -330.38 | -11.5080899385 | 2870.85 | 2908.02 | 2460.32 | 0 | 0 | IX |
| 12 | -486.62 | -16.0755048578 | 3027.09 | 3118.19 | 2460.32 | 0 | 0 | IX |
| 26 | -588.82 | -18.816408834 | 3129.29 | 3151.41 | 2460.32 | 0 | 0 | IX |
| 52 | -484 | -16.002803797 | 3024.47 | 3212.69 | 2460.32 | 0 | 0 | IX |
| 156 | -763.38 | -23.1057705404 | 3303.85 | 3370.2 | 2460.32 | 0 | 0 | IX |
| 260 | -799.95 | -23.9475874291 | 3340.42 | 3479.42 | 2460.32 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 2551.34 | -16.72 | -0.65 | 2553.78 | 2554.9699 | 2533.43 | 0 |
| 1744821000 | 2568.06 | -16.71 | -0.65 | 2568.2199 | 2581.06 | 2551.27 | 0 |
| 1744734600 | 2584.77 | 26.36 | 1.03 | 2583.38 | 2597.53 | 2577.62 | 0 |
| 1744648200 | 2558.41 | 60.99 | 2.44 | 2527.76 | 2569.5 | 2527.76 | 0 |
| 1744389000 | 2497.42 | 0 | 0.00 | 2497.42 | 2497.42 | 2497.42 | 0 |
| 1744302600 | 2497.42 | 15.97 | 0.64 | 2612.4 | 2653.79 | 2488.15 | 0 |
| 1744216200 | 2481.45 | -136.24 | -5.20 | 2529.5 | 2529.5 | 2460.32 | 0 |
| 1744129800 | 2617.69 | 59.57 | 2.33 | 2570.33 | 2654.21 | 2570.11 | 0 |
| 1744043400 | 2558.12 | -92.75 | -3.50 | 2598.9 | 2625.91 | 2499.15 | 0 |
| 1743784200 | 2650.87 | -110.65 | -4.01 | 2740.48 | 2748.02 | 2650.87 | 0 |
| 1743697800 | 2761.52 | -41.41 | -1.48 | 2790.03 | 2799.2 | 2733.66 | 0 |
| 1743611400 | 2802.93 | -35.18 | -1.24 | 2823.06 | 2823.06 | 2789.71 | 0 |
| 1743525000 | 2838.11 | 4.54 | 0.16 | 2850.55 | 2863.91 | 2825.86 | 0 |
| 1743438600 | 2833.57 | -16.12 | -0.57 | 2835.33 | 2838.8 | 2810.57 | 0 |
| 1743183000 | 2849.69 | -9.36 | -0.33 | 2865.5 | 2872.77 | 2843.57 | 0 |
| 1743096600 | 2859.05 | -7.22 | -0.25 | 2865.51 | 2871.85 | 2853.69 | 0 |
| 1743010200 | 2866.27 | -13.51 | -0.47 | 2876.95 | 2876.95 | 2857.8 | 0 |
| 1742923800 | 2879.78 | -16.35 | -0.56 | 2900.28 | 2908.02 | 2878.41 | 0 |
| 1742837400 | 2896.13 | 13.98 | 0.49 | 2877.55 | 2901.81 | 2868.61 | 0 |
| 1742578200 | 2882.15 | 7.13 | 0.25 | 2880.23 | 2886.42 | 2865.09 | 0 |
| 1742491800 | 2875.02 | 15.33 | 0.54 | 2870.85 | 2894.63 | 2870.03 | 0 |
| 1742405400 | 2859.69 | 10.33 | 0.36 | 2866.81 | 2866.81 | 2855.94 | 0 |
| 1742319000 | 2849.36 | -3.95 | -0.14 | 2854.48 | 2866.92 | 2845.94 | 0 |
| 1742232600 | 2853.31 | 27.12 | 0.96 | 2831.21 | 2853.48 | 2828.88 | 0 |
| 1741973400 | 2826.19 | 16.09 | 0.57 | 2815.18 | 2833.32 | 2796.63 | 0 |
| 1741887000 | 2810.1 | -10.06 | -0.36 | 2822.56 | 2831.14 | 2808.4699 | 0 |
| 1741800600 | 2820.16 | 8.29 | 0.29 | 2823.12 | 2838.69 | 2803.59 | 0 |
| 1741714200 | 2811.87 | -91.45 | -3.15 | 2867.08 | 2867.08 | 2808.76 | 0 |
| 1741627800 | 2903.32 | -9.6 | -0.33 | 2921.85 | 2923.7399 | 2895.33 | 0 |
| 1741368600 | 2912.92 | -8.98 | -0.31 | 2914.43 | 2914.43 | 2894.27 | 0 |
| 1741282200 | 2921.9 | -5.27 | -0.18 | 2934.89 | 2934.89 | 2903.08 | 0 |
| 1741195800 | 2927.17 | -58.99 | -1.98 | 2949.61 | 2949.78 | 2919.9 | 0 |
| 1741109400 | 2986.16 | -33.44 | -1.11 | 3007.35 | 3011.94 | 2983.3 | 0 |
| 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 | 21.99 | 0.73 | 3027.09 | 3042.23 | 3017.5 | 0 |
| 1737567000 | 3013.14 | 0 | 0.00 | 3013.14 | 3013.14 | 3013.14 | 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
