Premium
Euronext North America 500 GR (NA5GR)
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 | -142.04 | -1.79076402486 | 7931.81 | 7936.66 | 7614.65 | 0 | 0 | IX |
| 4 | -138.96 | -1.75261359638 | 7928.73 | 8017.18 | 7614.65 | 0 | 0 | IX |
| 12 | 4.85 | 0.062299933718 | 7784.92 | 8017.18 | 7579.8 | 0 | 0 | IX |
| 26 | 1002.68 | 14.7733417415 | 6787.09 | 8017.18 | 6549.7 | 0 | 0 | IX |
| 52 | 1524.19 | 24.3263991522 | 6265.58 | 8017.18 | 6232.62 | 0 | 0 | IX |
| 156 | 2704.3 | 53.1769924904 | 5085.47 | 8017.18 | 4515.12 | 0 | 0 | IX |
| 260 | 4096.01 | 110.889987438 | 3693.76 | 8017.18 | 698.37 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 7674.11 | -87.12 | -1.12 | 7640.25 | 7704.05 | 7614.65 | 0 |
| 1740677400 | 7761.23 | 25.47 | 0.33 | 7742.89 | 7800 | 7704.31 | 0 |
| 1740591000 | 7735.76 | 51.59 | 0.67 | 7696.34 | 7769.96 | 7696.34 | 0 |
| 1740504600 | 7684.17 | -114.8 | -1.47 | 7725.48 | 7737.35 | 7626.68 | 0 |
| 1740418200 | 7798.97 | -83.99 | -1.07 | 7799.33 | 7835.87 | 7746.36 | 0 |
| 1740159000 | 7882.96 | -21.49 | -0.27 | 7931.81 | 7936.66 | 7882.06 | 0 |
| 1740072600 | 7904.45 | -95.1 | -1.19 | 7989.02 | 7989.02 | 7891.84 | 0 |
| 1739986200 | 7999.55 | 36.52 | 0.46 | 7994.08 | 8017.18 | 7961.51 | 0 |
| 1739899800 | 7963.03 | 30.52 | 0.38 | 7957.65 | 7973.39 | 7945.47 | 0 |
| 1739813400 | 7932.51 | 18.16 | 0.23 | 7940.36 | 7941.51 | 7931.75 | 0 |
| 1739554200 | 7914.35 | -7.07 | -0.09 | 7921.38 | 7935.18 | 7912.91 | 0 |
| 1739467800 | 7921.42 | 17.79 | 0.23 | 7922.85 | 7946.96 | 7916.39 | 0 |
| 1739381400 | 7903.63 | -59.05 | -0.74 | 7970.75 | 7970.75 | 7894.73 | 0 |
| 1739295000 | 7962.68 | -20.24 | -0.25 | 7983.79 | 7983.79 | 7946.85 | 0 |
| 1739208600 | 7982.92 | 31.98 | 0.40 | 7945.49 | 8001.43 | 7945.49 | 0 |
| 1738949400 | 7950.94 | 8.33 | 0.10 | 7956.76 | 7978.8 | 7927.45 | 0 |
| 1738863000 | 7942.61 | 61.08 | 0.77 | 7937.32 | 7962.58 | 7936.76 | 0 |
| 1738776600 | 7881.53 | 16.04 | 0.20 | 7850.79 | 7884.69 | 7820.29 | 0 |
| 1738690200 | 7865.49 | -24.79 | -0.31 | 7849.49 | 7887.39 | 7844.38 | 0 |
| 1738603800 | 7890.28 | -57.14 | -0.72 | 7971.2 | 7971.2 | 7818.91 | 0 |
| 1738344600 | 7947.42 | 83.29 | 1.06 | 7928.73 | 7987.95 | 7928.73 | 0 |
| 1738258200 | 7864.13 | -1.44 | -0.02 | 7843.66 | 7906.07 | 7834.59 | 0 |
| 1738171800 | 7865.57 | -4.09 | -0.05 | 7904.95 | 7904.95 | 7854.04 | 0 |
| 1738085400 | 7869.66 | 132.53 | 1.71 | 7801.19 | 7872.19 | 7781.89 | 0 |
| 1737999000 | 7737.13 | -143.58 | -1.82 | 7857.14 | 7857.14 | 7694 | 0 |
| 1737739800 | 7880.71 | -41.55 | -0.52 | 7913.04 | 7920.07 | 7872.85 | 0 |
| 1737653400 | 7922.26 | 82.37 | 1.05 | 7916.78 | 7945.05 | 7899.54 | 0 |
| 1737567000 | 7839.89 | 0 | 0.00 | 7839.89 | 7839.89 | 7839.89 | 0 |
| 1737480600 | 7839.89 | 16.81 | 0.21 | 7809.55 | 7863.58 | 7809.55 | 0 |
| 1737394200 | 7823.08 | -88.15 | -1.11 | 7807.38 | 7839.94 | 7785.1 | 0 |
| 1737135000 | 7911.23 | 90.78 | 1.16 | 7816.17 | 7912.52 | 7816.17 | 0 |
| 1737048600 | 7820.45 | 15.96 | 0.20 | 7832.68 | 7855.06 | 7800.81 | 0 |
| 1736962200 | 7804.49 | 155.62 | 2.03 | 7643.73 | 7809.2 | 7643.73 | 0 |
| 1736875800 | 7648.87 | -31.9 | -0.42 | 7686.17 | 7732.07 | 7634.7 | 0 |
| 1736789400 | 7680.77 | -4.86 | -0.06 | 7719.32 | 7719.32 | 7651.54 | 0 |
| 1736530200 | 7685.63 | -89.04 | -1.15 | 7801.46 | 7801.46 | 7667.82 | 0 |
| 1736443800 | 7774.67 | 61.61 | 0.80 | 7762.85 | 7776.85 | 7761.34 | 0 |
| 1736357400 | 7713.06 | -17.23 | -0.22 | 7758.92 | 7767.4 | 7712.72 | 0 |
| 1736271000 | 7730.29 | -94.5 | -1.21 | 7773.34 | 7800.8 | 7726.72 | 0 |
| 1736184600 | 7824.79 | 48.63 | 0.63 | 7742.47 | 7832.79 | 7742.47 | 0 |
| 1735925400 | 7776.16 | 42.7 | 0.55 | 7708.07 | 7796.98 | 7708.07 | 0 |
| 1735839000 | 7733.46 | 55.58 | 0.72 | 7699.02 | 7792.76 | 7699.02 | 0 |
| 1735666200 | 7677.88 | -24.71 | -0.32 | 7683.77 | 7716.12 | 7676.85 | 0 |
| 1735579800 | 7702.59 | 4.38 | 0.06 | 7750.13 | 7750.13 | 7619.76 | 0 |
| 1735320600 | 7698.21 | -131.79 | -1.68 | 7816.29 | 7816.29 | 7690.63 | 0 |
| 1735061400 | 7830 | 113.19 | 1.47 | 7749.68 | 7834.1 | 7749.68 | 0 |
| 1734975000 | 7716.81 | -21.33 | -0.28 | 7700.66 | 7722.9 | 7673.36 | 0 |
| 1734715800 | 7738.14 | 77.78 | 1.02 | 7623.65 | 7739.11 | 7579.8 | 0 |
| 1734629400 | 7660.36 | -157.56 | -2.02 | 7626.29 | 7703.51 | 7626.29 | 0 |
| 1734543000 | 7817.92 | 33.91 | 0.44 | 7796.99 | 7832.42 | 7782.03 | 0 |
| 1734456600 | 7784.01 | -28.57 | -0.37 | 7816.17 | 7816.17 | 7762.73 | 0 |
| 1734370200 | 7812.58 | 31.65 | 0.41 | 7802.48 | 7834.24 | 7802.48 | 0 |
| 1734111000 | 7780.93 | -38.21 | -0.49 | 7796.08 | 7835.17 | 7776.81 | 0 |
| 1734024600 | 7819.14 | -27.89 | -0.36 | 7851.05 | 7851.05 | 7800.63 | 0 |
| 1733938200 | 7847.03 | 50.3 | 0.65 | 7770.12 | 7847.88 | 7770.12 | 0 |
| 1733851800 | 7796.73 | 20.49 | 0.26 | 7790.37 | 7815.27 | 7782.5 | 0 |
| 1733765400 | 7776.24 | -45.54 | -0.58 | 7810.69 | 7810.69 | 7747.71 | 0 |
| 1733506200 | 7821.78 | -0.43 | -0.01 | 7784.92 | 7841.64 | 7784.92 | 0 |
| 1733419800 | 7822.21 | 7.97 | 0.10 | 7803.24 | 7823.55 | 7792.69 | 0 |
| 1733333400 | 7814.24 | 33.74 | 0.43 | 7814.14 | 7848.78 | 7804.23 | 0 |
| 1733247000 | 7780.5 | -19.96 | -0.26 | 7779.91 | 7796.63 | 7771.22 | 0 |
| 1733160600 | 7800.46 | 41.77 | 0.54 | 7787.75 | 7822.71 | 7787.75 | 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
