Premium
Euronext Global Health Care 50 EW ESG NR (GHCNR)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 207.43 | 3.80745926479 | 5447.99 | 5683.62 | 5397.45 | 0 | 0 | IX |
| 4 | -423.11 | -6.96072899204 | 6078.53 | 6140.62 | 5281.18 | 0 | 0 | IX |
| 12 | -956.28 | -14.4634511548 | 6611.7 | 6636.5 | 5281.18 | 0 | 0 | IX |
| 26 | -756.64 | -11.8002638778 | 6412.06 | 6636.5 | 5281.18 | 0 | 0 | IX |
| 52 | -568.05 | -9.12754460132 | 6223.47 | 6693.08 | 5281.18 | 0 | 0 | IX |
| 156 | -299 | -5.02147984187 | 5954.42 | 6693.08 | 5281.18 | 0 | 0 | IX |
| 260 | -383.62 | -6.35233414582 | 6039.04 | 6693.08 | 5281.18 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 5640.4399 | 18.95 | 0.34 | 5656.21 | 5683.62 | 5636.32 | 0 |
| 1745598600 | 5621.49 | 10.32 | 0.18 | 5645.3 | 5650.63 | 5593.03 | 0 |
| 1745512200 | 5611.17 | 53.02 | 0.95 | 5560.56 | 5616.36 | 5534.37 | 0 |
| 1745425800 | 5558.15 | 90.7 | 1.66 | 5497.46 | 5640.6 | 5484.9 | 0 |
| 1745339400 | 5467.45 | -15.08 | -0.28 | 5447.99 | 5470.38 | 5397.45 | 0 |
| 1744907400 | 5482.53 | -35.16 | -0.64 | 5487.76 | 5490.31 | 5444.04 | 0 |
| 1744821000 | 5517.6899 | -35.13 | -0.63 | 5518.04 | 5545.62 | 5481.61 | 0 |
| 1744734600 | 5552.82 | 57.36 | 1.04 | 5549.84 | 5580.22 | 5537.46 | 0 |
| 1744648200 | 5495.46 | 94.23 | 1.74 | 5429.66 | 5519.28 | 5429.66 | 0 |
| 1744389000 | 5401.2299 | 39.68 | 0.74 | 5383.2 | 5406.08 | 5311.91 | 0 |
| 1744302600 | 5361.55 | 35.02 | 0.66 | 5608.34 | 5697.2 | 5341.64 | 0 |
| 1744216200 | 5326.53 | -291.63 | -5.19 | 5429.67 | 5429.67 | 5281.18 | 0 |
| 1744129800 | 5618.16 | 128.57 | 2.34 | 5516.54 | 5696.54 | 5516.07 | 0 |
| 1744043400 | 5489.59 | -651.04 | -10.60 | 5577.07 | 5635 | 5363.11 | 0 |
| 1743787800 | 6140.63 | 0 | 0.00 | 6140.63 | 6140.63 | 6140.63 | 0 |
| 1743701400 | 6140.63 | 0 | 0.00 | 6140.63 | 6140.63 | 6140.63 | 0 |
| 1743615000 | 6140.63 | 0 | 0.00 | 6140.63 | 6140.63 | 6140.63 | 0 |
| 1743528600 | 6140.63 | 0 | 0.00 | 6140.63 | 6140.63 | 6140.63 | 0 |
| 1743442200 | 6140.63 | 0 | 0.00 | 6140.63 | 6140.63 | 6140.63 | 0 |
| 1743183000 | 6140.63 | 0 | 0.00 | 6140.63 | 6140.63 | 6140.63 | 0 |
| 1743096600 | 6140.63 | 0 | 0.00 | 6140.63 | 6140.63 | 6140.63 | 0 |
| 1743010200 | 6140.63 | -28.1 | -0.46 | 6163.51 | 6163.51 | 6122.4799 | 0 |
| 1742923800 | 6168.7299 | -34.16 | -0.55 | 6212.63 | 6229.21 | 6165.79 | 0 |
| 1742837400 | 6202.89 | 32.47 | 0.53 | 6163.11 | 6215.06 | 6143.97 | 0 |
| 1742578200 | 6170.42 | 16.1 | 0.26 | 6166.3 | 6179.55 | 6133.9 | 0 |
| 1742491800 | 6154.32 | 33.65 | 0.55 | 6145.39 | 6196.29 | 6143.64 | 0 |
| 1742405400 | 6120.67 | 22.94 | 0.38 | 6135.9 | 6135.9 | 6112.64 | 0 |
| 1742319000 | 6097.7299 | -7.62 | -0.12 | 6108.68 | 6135.3 | 6090.41 | 0 |
| 1742232600 | 6105.35 | 60.49 | 1.00 | 6058.08 | 6105.71 | 6053.1 | 0 |
| 1741973400 | 6044.86 | 35.24 | 0.59 | 6021.3 | 6060.09 | 5981.64 | 0 |
| 1741887000 | 6009.62 | -20.69 | -0.34 | 6036.26 | 6054.6 | 6006.13 | 0 |
| 1741800600 | 6030.31 | 18.56 | 0.31 | 6036.62 | 6069.92 | 5994.89 | 0 |
| 1741714200 | 6011.75 | -194.64 | -3.14 | 6129.78 | 6129.78 | 6005.1 | 0 |
| 1741627800 | 6206.39 | -17.94 | -0.29 | 6245.99 | 6250.03 | 6189.32 | 0 |
| 1741368600 | 6224.33 | -18.33 | -0.29 | 6227.56 | 6227.56 | 6184.5 | 0 |
| 1741282200 | 6242.66 | -10.4 | -0.17 | 6270.43 | 6270.43 | 6202.47 | 0 |
| 1741195800 | 6253.06 | -125.13 | -1.96 | 6301 | 6301.36 | 6237.55 | 0 |
| 1741109400 | 6378.1899 | -70.52 | -1.09 | 6423.45 | 6433.26 | 6372.08 | 0 |
| 1741023000 | 6448.71 | 66.26 | 1.04 | 6450.61 | 6461.01 | 6423.02 | 0 |
| 1740763800 | 6382.45 | -61.13 | -0.95 | 6393.24 | 6404.64 | 6361.72 | 0 |
| 1740677400 | 6443.58 | 30.21 | 0.47 | 6404.1 | 6459.02 | 6391.4 | 0 |
| 1740591000 | 6413.37 | -2.27 | -0.04 | 6449.74 | 6459.65 | 6411.56 | 0 |
| 1740504600 | 6415.64 | -2.78 | -0.04 | 6429.99 | 6447.02 | 6400.04 | 0 |
| 1740418200 | 6418.42 | 21.96 | 0.34 | 6372.34 | 6428.2299 | 6372.34 | 0 |
| 1740159000 | 6396.46 | 26.69 | 0.42 | 6373.79 | 6408.59 | 6360.13 | 0 |
| 1740072600 | 6369.77 | -0.64 | -0.01 | 6382.76 | 6389.28 | 6356.91 | 0 |
| 1739986200 | 6370.41 | 18.37 | 0.29 | 6339.5 | 6384.4399 | 6335.15 | 0 |
| 1739899800 | 6352.04 | -3.01 | -0.05 | 6362.38 | 6379.33 | 6342.76 | 0 |
| 1739813400 | 6355.05 | 12.51 | 0.20 | 6344.29 | 6358.29 | 6344.29 | 0 |
| 1739554200 | 6342.54 | -67.26 | -1.05 | 6387.45 | 6387.45 | 6341.63 | 0 |
| 1739467800 | 6409.8 | 6.4 | 0.10 | 6421.71 | 6473.34 | 6389.34 | 0 |
| 1739381400 | 6403.4 | -69.17 | -1.07 | 6451.6899 | 6463.83 | 6402.72 | 0 |
| 1739295000 | 6472.57 | -66.75 | -1.02 | 6543.13 | 6548.9799 | 6471.18 | 0 |
| 1739208600 | 6539.32 | -15.19 | -0.23 | 6542.7299 | 6562.18 | 6528.96 | 0 |
| 1738949400 | 6554.51 | -32.98 | -0.50 | 6549.91 | 6564.6 | 6535.42 | 0 |
| 1738863000 | 6587.49 | 11.06 | 0.17 | 6612.74 | 6636.5 | 6584.37 | 0 |
| 1738776600 | 6576.43 | 44.78 | 0.69 | 6511.84 | 6578.39 | 6511.84 | 0 |
| 1738690200 | 6531.65 | -87.9 | -1.33 | 6581.45 | 6581.45 | 6500.2 | 0 |
| 1738603800 | 6619.55 | 30.49 | 0.46 | 6611.7 | 6627.42 | 6579.84 | 0 |
| 1738344600 | 6589.06 | 28.44 | 0.43 | 6581.13 | 6619.34 | 6578.72 | 0 |
| 1738258200 | 6560.62 | 27.82 | 0.43 | 6513.7299 | 6570.77 | 6500.75 | 0 |
| 1738171800 | 6532.8 | -21.21 | -0.32 | 6556.72 | 6578.1899 | 6529.63 | 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
