Premium
Euronext ING Groep Decrement Serie 1 (SIND1)
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 | 0.33 | 1.71037628278 | 19.294 | 20.151 | 19.272 | 0 | 0 | IX |
| 4 | 1.296 | 7.07114797032 | 18.328 | 20.151 | 17.95 | 0 | 0 | IX |
| 12 | 3.408 | 21.0162802171 | 16.216 | 20.151 | 16.21 | 0 | 0 | IX |
| 26 | 4.085 | 26.2886929661 | 15.539 | 20.151 | 14.138 | 0 | 0 | IX |
| 52 | 4.595 | 30.5742231685 | 15.029 | 20.151 | 14.138 | 0 | 0 | IX |
| 156 | 4.595 | 30.5742231685 | 15.029 | 20.151 | 14.138 | 0 | 0 | IX |
| 260 | 4.595 | 30.5742231685 | 15.029 | 20.151 | 14.138 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752251400 | 19.764 | -0.25 | -1.25 | 20.012 | 20.012 | 19.669 | 0 |
| 1752165000 | 20.015 | -0.07 | -0.33 | 20.08 | 20.151 | 20.015 | 0 |
| 1752078600 | 20.082 | 0.52 | 2.68 | 19.555 | 20.113 | 19.555 | 0 |
| 1751992200 | 19.558 | 0.1 | 0.50 | 19.458 | 19.779 | 19.458 | 0 |
| 1751905800 | 19.461 | 0.16 | 0.82 | 19.294 | 19.534 | 19.272 | 0 |
| 1751646600 | 19.303 | -0.14 | -0.72 | 19.441 | 19.441 | 19.219 | 0 |
| 1751560200 | 19.443 | 0.2 | 1.03 | 19.338 | 19.443 | 19.175 | 0 |
| 1751473800 | 19.245 | 0.33 | 1.72 | 18.916 | 19.294 | 18.916 | 0 |
| 1751387400 | 18.919 | 0 | 0.00 | 18.917 | 18.961 | 18.74 | 0 |
| 1751301000 | 18.919 | -0.21 | -1.09 | 19.119 | 19.19 | 18.635 | 0 |
| 1751041800 | 19.127 | 0.47 | 2.49 | 18.769 | 19.127 | 18.765 | 0 |
| 1750955400 | 18.662 | 0.04 | 0.21 | 18.619 | 18.739 | 18.556 | 0 |
| 1750869000 | 18.622 | -0.06 | -0.31 | 18.677 | 18.693 | 18.486 | 0 |
| 1750782600 | 18.68 | 0.58 | 3.19 | 18.1 | 18.706 | 18.1 | 0 |
| 1750696200 | 18.103 | 0.05 | 0.28 | 17.979 | 18.221 | 17.95 | 0 |
| 1750437000 | 18.052 | 0.07 | 0.37 | 17.983 | 18.313 | 17.983 | 0 |
| 1750350600 | 17.986 | -0.43 | -2.35 | 18.415 | 18.415 | 17.965 | 0 |
| 1750264200 | 18.418 | 0.18 | 1.01 | 18.251 | 18.43 | 18.237 | 0 |
| 1750177800 | 18.233 | -0.26 | -1.40 | 18.488 | 18.488 | 18.199 | 0 |
| 1750091400 | 18.491 | 0.16 | 0.85 | 18.328 | 18.582 | 18.328 | 0 |
| 1749832200 | 18.336 | -0.27 | -1.47 | 18.248 | 18.399 | 18.189 | 0 |
| 1749745800 | 18.609 | -0.05 | -0.29 | 18.66 | 18.685 | 18.422 | 0 |
| 1749659400 | 18.663 | -0.16 | -0.87 | 18.824 | 18.92 | 18.645 | 0 |
| 1749573000 | 18.827 | -0.16 | -0.84 | 18.984 | 19.039 | 18.764 | 0 |
| 1749486600 | 18.987 | 0.03 | 0.14 | 18.952 | 19.011 | 18.817 | 0 |
| 1749227400 | 18.96 | 0.09 | 0.45 | 18.872 | 18.993 | 18.768 | 0 |
| 1749141000 | 18.875 | -0.02 | -0.10 | 18.891 | 18.891 | 18.559 | 0 |
| 1749054600 | 18.894 | -0.01 | -0.07 | 18.964 | 19.104 | 18.786 | 0 |
| 1748968200 | 18.907 | -0.14 | -0.74 | 19.044 | 19.044 | 18.668 | 0 |
| 1748881800 | 19.047 | -0.01 | -0.07 | 19.053 | 19.124 | 18.893 | 0 |
| 1748622600 | 19.061 | 0.07 | 0.38 | 18.985 | 19.169 | 18.975 | 0 |
| 1748536200 | 18.988 | 0.03 | 0.15 | 18.957 | 19.188 | 18.949 | 0 |
| 1748449800 | 18.96 | -0.25 | -1.31 | 19.209 | 19.246 | 18.921 | 0 |
| 1748363400 | 19.212 | -0.01 | -0.07 | 19.222 | 19.288 | 19.177 | 0 |
| 1748277000 | 19.225 | 0.25 | 1.32 | 18.966 | 19.341 | 18.966 | 0 |
| 1748017800 | 18.974 | -0.44 | -2.28 | 19.431 | 19.564 | 18.551 | 0 |
| 1747931400 | 19.416 | -0.08 | -0.42 | 19.495 | 19.506 | 19.297 | 0 |
| 1747845000 | 19.498 | -0.07 | -0.36 | 19.566 | 19.688 | 19.498 | 0 |
| 1747758600 | 19.568 | 0.1 | 0.53 | 19.462 | 19.73 | 19.462 | 0 |
| 1747672200 | 19.465 | 0.09 | 0.44 | 19.379 | 19.53 | 19.352 | 0 |
| 1747413000 | 19.379 | 0.1 | 0.52 | 19.277 | 19.412 | 19.254 | 0 |
| 1747326600 | 19.279 | 0.86 | 4.68 | 19.206 | 19.351 | 19.2 | 0 |
| 1747240200 | 18.417 | 0 | 0.00 | 18.417 | 18.417 | 18.417 | 0 |
| 1747153800 | 18.417 | 0 | 0.00 | 18.417 | 18.417 | 18.417 | 0 |
| 1747067400 | 18.417 | 0 | 0.00 | 18.417 | 18.417 | 18.417 | 0 |
| 1746808200 | 18.417 | 0 | 0.00 | 18.417 | 18.417 | 18.417 | 0 |
| 1746721800 | 18.417 | 0.23 | 1.24 | 18.232 | 18.417 | 18.189 | 0 |
| 1746635400 | 18.192 | -0.13 | -0.69 | 18.247 | 18.327 | 18.184 | 0 |
| 1746549000 | 18.318 | -0.27 | -1.45 | 18.584 | 18.688 | 18.137 | 0 |
| 1746462600 | 18.587 | -0.13 | -0.70 | 18.71 | 18.71 | 18.425 | 0 |
| 1746203400 | 18.718 | 1.28 | 7.35 | 17.431 | 18.74 | 17.431 | 0 |
| 1746030600 | 17.436 | -0.25 | -1.40 | 17.68 | 17.844 | 17.256 | 0 |
| 1745944200 | 17.683 | 0.29 | 1.67 | 17.39 | 17.845 | 17.39 | 0 |
| 1745857800 | 17.392 | 0.08 | 0.49 | 17.378 | 17.569 | 17.364 | 0 |
| 1745598600 | 17.308 | 0.24 | 1.39 | 17.068 | 17.357 | 17.068 | 0 |
| 1745512200 | 17.071 | -0.07 | -0.40 | 17.834 | 17.834 | 16.955 | 0 |
| 1745425800 | 17.139 | 0.72 | 4.36 | 16.42 | 17.292 | 16.42 | 0 |
| 1745339400 | 16.422999 | 0.19 | 1.19 | 16.216 | 16.457999 | 16.21 | 0 |
| 1744907400 | 16.23 | -0.04 | -0.23 | 16.265 | 16.379999 | 16.114 | 0 |
| 1744821000 | 16.268 | 0.05 | 0.30 | 16.216999 | 16.309 | 16.071 | 0 |
| 1744734600 | 16.219999 | 0.29 | 1.80 | 15.912 | 16.274999 | 15.906 | 0 |
| 1744648200 | 15.933 | 0.35 | 2.25 | 15.986 | 16.094 | 15.858 | 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
