Premium
Euronext Global Health Care 50 EW ESG GR (GHCGR)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -188.39 | -2.75242493619 | 6844.51 | 6856.46 | 6619.55 | 0 | 0 | IX |
| 4 | -253.67 | -3.67116800945 | 6909.79 | 7042.08 | 6619.55 | 0 | 0 | IX |
| 12 | -117.49 | -1.73452560747 | 6773.61 | 7042.08 | 6473.85 | 0 | 0 | IX |
| 26 | -354.25 | -5.05322828895 | 7010.37 | 7042.08 | 6473.85 | 0 | 0 | IX |
| 52 | -87.51 | -1.29766905954 | 6743.63 | 7094.35 | 6472.49 | 0 | 0 | IX |
| 156 | 465.19 | 7.51405685414 | 6190.93 | 7094.35 | 5614.86 | 0 | 0 | IX |
| 260 | 310.39 | 4.89132062032 | 6345.73 | 7094.35 | 5614.86 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 6768.58 | -74.84 | -1.09 | 6816.61 | 6827.02 | 6762.1 | 0 |
| 1741023000 | 6843.42 | 70.32 | 1.04 | 6845.43 | 6856.46 | 6816.15 | 0 |
| 1740763800 | 6773.1 | -64.87 | -0.95 | 6784.55 | 6796.65 | 6751.1 | 0 |
| 1740677400 | 6837.97 | 32.06 | 0.47 | 6796.07 | 6854.35 | 6782.59 | 0 |
| 1740591000 | 6805.91 | -2.41 | -0.04 | 6844.51 | 6855.03 | 6803.99 | 0 |
| 1740504600 | 6808.32 | -2.95 | -0.04 | 6823.55 | 6841.62 | 6791.76 | 0 |
| 1740418200 | 6811.27 | 23.3 | 0.34 | 6762.37 | 6821.68 | 6762.37 | 0 |
| 1740159000 | 6787.97 | 28.33 | 0.42 | 6763.91 | 6800.84 | 6749.41 | 0 |
| 1740072600 | 6759.64 | -0.63 | -0.01 | 6773.43 | 6780.34 | 6745.99 | 0 |
| 1739986200 | 6760.27 | 19.49 | 0.29 | 6727.47 | 6775.16 | 6722.86 | 0 |
| 1739899800 | 6740.78 | -3.2 | -0.05 | 6751.76 | 6769.74 | 6730.93 | 0 |
| 1739813400 | 6743.98 | 13.28 | 0.20 | 6732.55 | 6747.41 | 6732.55 | 0 |
| 1739554200 | 6730.7 | -70.93 | -1.04 | 6778.35 | 6778.35 | 6729.73 | 0 |
| 1739467800 | 6801.63 | 6.88 | 0.10 | 6814.27 | 6869.06 | 6779.92 | 0 |
| 1739381400 | 6794.75 | -73.4 | -1.07 | 6845.99 | 6858.88 | 6794.03 | 0 |
| 1739295000 | 6868.15 | -70.83 | -1.02 | 6943.02 | 6949.23 | 6866.68 | 0 |
| 1739208600 | 6938.98 | -16.12 | -0.23 | 6942.6 | 6963.23 | 6927.99 | 0 |
| 1738949400 | 6955.1 | -34.97 | -0.50 | 6950.21 | 6965.81 | 6934.85 | 0 |
| 1738863000 | 6990.07 | 11.74 | 0.17 | 7016.86 | 7042.08 | 6986.76 | 0 |
| 1738776600 | 6978.33 | 47.51 | 0.69 | 6909.79 | 6980.41 | 6909.79 | 0 |
| 1738690200 | 6930.82 | -93.27 | -1.33 | 6983.65 | 6983.66 | 6897.44 | 0 |
| 1738603800 | 7024.09 | 32.35 | 0.46 | 7015.76 | 7032.44 | 6981.95 | 0 |
| 1738344600 | 6991.74 | 30.18 | 0.43 | 6983.32 | 7023.86 | 6980.77 | 0 |
| 1738258200 | 6961.56 | 29.53 | 0.43 | 6911.8 | 6972.33 | 6898.03 | 0 |
| 1738171800 | 6932.03 | -22.51 | -0.32 | 6957.41 | 6980.2 | 6928.68 | 0 |
| 1738085400 | 6954.54 | 23.71 | 0.34 | 6954.63 | 6984.6 | 6942.62 | 0 |
| 1737999000 | 6930.83 | 102.5 | 1.50 | 6862.21 | 6930.92 | 6838.03 | 0 |
| 1737739800 | 6828.33 | -12.45 | -0.18 | 6847.37 | 6856.8 | 6803.32 | 0 |
| 1737653400 | 6840.78 | 3.11 | 0.05 | 6822.65 | 6856.78 | 6801.05 | 0 |
| 1737567000 | 6837.67 | 48.31 | 0.71 | 6816.61 | 6839.08 | 6789.09 | 0 |
| 1737480600 | 6789.36 | 63.52 | 0.94 | 6731.04 | 6797.73 | 6727.59 | 0 |
| 1737394200 | 6725.84 | -56.71 | -0.84 | 6757.88 | 6768.47 | 6704.67 | 0 |
| 1737135000 | 6782.55 | 23.87 | 0.35 | 6775.27 | 6794.94 | 6754.77 | 0 |
| 1737048600 | 6758.68 | 10.61 | 0.16 | 6731.78 | 6764.98 | 6713.12 | 0 |
| 1736962200 | 6748.07 | 64.02 | 0.96 | 6694.29 | 6751.51 | 6679.18 | 0 |
| 1736875800 | 6684.05 | -99.5 | -1.47 | 6789.87 | 6793.45 | 6683.46 | 0 |
| 1736789400 | 6783.55 | 29.8 | 0.44 | 6755.66 | 6787.94 | 6737.16 | 0 |
| 1736530200 | 6753.75 | -22.66 | -0.33 | 6762.35 | 6793.97 | 6741.75 | 0 |
| 1736443800 | 6776.41 | 25.86 | 0.38 | 6765.69 | 6779.16 | 6760.46 | 0 |
| 1736357400 | 6750.55 | 55.29 | 0.83 | 6700.36 | 6761.59 | 6697.22 | 0 |
| 1736271000 | 6695.26 | 34.16 | 0.51 | 6631.2299 | 6720.37 | 6620.9 | 0 |
| 1736184600 | 6661.1 | -11.42 | -0.17 | 6649.1899 | 6669 | 6595.99 | 0 |
| 1735925400 | 6672.52 | 15.28 | 0.23 | 6638.11 | 6677.76 | 6620.68 | 0 |
| 1735839000 | 6657.24 | 65.91 | 1.00 | 6600.29 | 6684.56 | 6590.35 | 0 |
| 1735666200 | 6591.33 | 14.42 | 0.22 | 6563.76 | 6617.39 | 6556.7 | 0 |
| 1735579800 | 6576.91 | -28 | -0.42 | 6611.12 | 6625.9 | 6537.05 | 0 |
| 1735320600 | 6604.91 | -10.94 | -0.17 | 6623.24 | 6635.95 | 6600.34 | 0 |
| 1735061400 | 6615.85 | 54.2 | 0.83 | 6611.83 | 6618.1 | 6583.17 | 0 |
| 1734975000 | 6561.65 | -11.65 | -0.18 | 6564.89 | 6592.4 | 6555.58 | 0 |
| 1734715800 | 6573.3 | 48.7 | 0.75 | 6525.79 | 6575.6899 | 6473.85 | 0 |
| 1734629400 | 6524.6 | -123.77 | -1.86 | 6573.33 | 6573.33 | 6503.77 | 0 |
| 1734543000 | 6648.37 | 17.09 | 0.26 | 6622.4399 | 6654.65 | 6617.54 | 0 |
| 1734456600 | 6631.28 | -30.9 | -0.46 | 6631.72 | 6665.6899 | 6610.76 | 0 |
| 1734370200 | 6662.18 | 5.08 | 0.08 | 6654.9399 | 6688.7299 | 6645.49 | 0 |
| 1734111000 | 6657.1 | -81.13 | -1.20 | 6713.33 | 6713.73 | 6644.43 | 0 |
| 1734024600 | 6738.23 | -7.67 | -0.11 | 6734.1 | 6762.41 | 6728.93 | 0 |
| 1733938200 | 6745.9 | -31.5 | -0.46 | 6773.61 | 6778.25 | 6737.88 | 0 |
| 1733851800 | 6777.4 | 11.69 | 0.17 | 6770.78 | 6797.17 | 6755.43 | 0 |
| 1733765400 | 6765.71 | 4.75 | 0.07 | 6750.33 | 6780.26 | 6730.01 | 0 |
| 1733506200 | 6760.96 | 3.63 | 0.05 | 6729.37 | 6784.28 | 6708.21 | 0 |
| 1733419800 | 6757.33 | -74.04 | -1.08 | 6825.69 | 6828.24 | 6751.88 | 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
