Premium
Euronext North America 500 NR (NA5NR)
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 | -46.07 | -0.660613551827 | 6973.82 | 6973.82 | 6798.45 | 0 | 0 | IX |
| 4 | -19.53 | -0.281117214219 | 6947.28 | 7005.95 | 6763.2 | 0 | 0 | IX |
| 12 | 571.69 | 8.99440848576 | 6356.06 | 7005.95 | 6296.52 | 0 | 0 | IX |
| 26 | 830.25 | 13.6162361624 | 6097.5 | 7005.95 | 5577.16 | 0 | 0 | IX |
| 52 | 1751.06 | 33.8258616993 | 5176.69 | 7005.95 | 5113.01 | 0 | 0 | IX |
| 156 | 1961.08 | 39.4848057149 | 4966.67 | 7177.5 | 4075.9 | 0 | 0 | IX |
| 260 | 3566 | 106.075704618 | 3361.75 | 7177.5 | 635.07 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 6899.64 | 49.52 | 0.72 | 6868.92 | 6952.55 | 6868.92 | 0 |
| 1735666200 | 6850.12 | -22.23 | -0.32 | 6855.37 | 6884.23 | 6849.2 | 0 |
| 1735579800 | 6872.35 | 3.89 | 0.06 | 6914.77 | 6914.77 | 6798.45 | 0 |
| 1735320600 | 6868.46 | -117.86 | -1.69 | 6973.82 | 6973.82 | 6861.7 | 0 |
| 1735061400 | 6986.32 | 100.99 | 1.47 | 6914.66 | 6989.98 | 6914.66 | 0 |
| 1734975000 | 6885.33 | -19.15 | -0.28 | 6870.92 | 6890.77 | 6846.56 | 0 |
| 1734715800 | 6904.48 | 69.35 | 1.01 | 6802.32 | 6905.35 | 6763.2 | 0 |
| 1734629400 | 6835.13 | -140.59 | -2.02 | 6804.73 | 6873.64 | 6804.73 | 0 |
| 1734543000 | 6975.72 | 30.22 | 0.44 | 6957.05 | 6988.66 | 6943.7 | 0 |
| 1734456600 | 6945.5 | -25.54 | -0.37 | 6974.2 | 6974.2 | 6926.51 | 0 |
| 1734370200 | 6971.04 | 27.94 | 0.40 | 6962.03 | 6990.37 | 6962.03 | 0 |
| 1734111000 | 6943.1 | -34.37 | -0.49 | 6956.61 | 6991.5 | 6939.41 | 0 |
| 1734024600 | 6977.47 | -24.9 | -0.36 | 7005.95 | 7005.95 | 6960.96 | 0 |
| 1733938200 | 7002.37 | 44.85 | 0.64 | 6933.74 | 7003.12 | 6933.74 | 0 |
| 1733851800 | 6957.52 | 18.24 | 0.26 | 6951.85 | 6974.07 | 6944.82 | 0 |
| 1733765400 | 6939.28 | -40.9 | -0.59 | 6970.02 | 6970.02 | 6913.82 | 0 |
| 1733506200 | 6980.18 | -0.59 | -0.01 | 6947.28 | 6997.9 | 6947.28 | 0 |
| 1733419800 | 6980.77 | 6.99 | 0.10 | 6963.85 | 6981.97 | 6954.43 | 0 |
| 1733333400 | 6973.78 | 30.09 | 0.43 | 6973.69 | 7004.6 | 6964.84 | 0 |
| 1733247000 | 6943.69 | -17.87 | -0.26 | 6943.17 | 6958.09 | 6935.41 | 0 |
| 1733160600 | 6961.56 | 37.05 | 0.54 | 6950.22 | 6981.42 | 6950.22 | 0 |
| 1732901400 | 6924.51 | 52.01 | 0.76 | 6874.03 | 6927.75 | 6874.03 | 0 |
| 1732815000 | 6872.5 | 26.04 | 0.38 | 6881.73 | 6881.75 | 6869.96 | 0 |
| 1732728600 | 6846.46 | -87.43 | -1.26 | 6894.12 | 6899.83 | 6837.58 | 0 |
| 1732642200 | 6933.89 | 40.78 | 0.59 | 6894.87 | 6938.67 | 6894.87 | 0 |
| 1732555800 | 6893.11 | -43.51 | -0.63 | 6862.51 | 6929.41 | 6862.51 | 0 |
| 1732296600 | 6936.62 | 77.3 | 1.13 | 6908.94 | 6944.91 | 6906.15 | 0 |
| 1732210200 | 6859.32 | 110.75 | 1.64 | 6787.64 | 6862.13 | 6761.84 | 0 |
| 1732123800 | 6748.57 | 22.03 | 0.33 | 6776.38 | 6776.72 | 6723.18 | 0 |
| 1732037400 | 6726.54 | 5.51 | 0.08 | 6713.06 | 6738.34 | 6677.5 | 0 |
| 1731951000 | 6721.03 | 16.45 | 0.25 | 6701.64 | 6740.11 | 6692.55 | 0 |
| 1731691800 | 6704.58 | -103.05 | -1.51 | 6801.71 | 6801.71 | 6701.04 | 0 |
| 1731605400 | 6807.63 | 7.74 | 0.11 | 6836.55 | 6846.21 | 6804.83 | 0 |
| 1731519000 | 6799.89 | 0 | 0.00 | 6799.89 | 6799.89 | 6799.89 | 0 |
| 1731432600 | 6799.89 | 8.49 | 0.13 | 6808.55 | 6819.42 | 6793.85 | 0 |
| 1731346200 | 6791.4 | 52.81 | 0.78 | 6771.74 | 6809.28 | 6771.74 | 0 |
| 1731087000 | 6738.59 | 87.15 | 1.31 | 6677.08 | 6745.12 | 6677.08 | 0 |
| 1731000600 | 6651.4399 | 41.86 | 0.63 | 6606.53 | 6656.9 | 6606.53 | 0 |
| 1730914200 | 6609.58 | 250.05 | 3.93 | 6494.92 | 6629.27 | 6494.92 | 0 |
| 1730827800 | 6359.53 | 47.7 | 0.76 | 6299.51 | 6364.11 | 6299.51 | 0 |
| 1730741400 | 6311.83 | -63.93 | -1.00 | 6319.37 | 6337.21 | 6296.52 | 0 |
| 1730482200 | 6375.76 | 34.2 | 0.54 | 6309.6899 | 6391.6 | 6309.6899 | 0 |
| 1730395800 | 6341.56 | -110.33 | -1.71 | 6422.78 | 6422.78 | 6330.06 | 0 |
| 1730309400 | 6451.89 | -44.97 | -0.69 | 6482.09 | 6482.5 | 6446.61 | 0 |
| 1730223000 | 6496.86 | 12.53 | 0.19 | 6496.92 | 6501.62 | 6470.8 | 0 |
| 1730136600 | 6484.33 | -18.74 | -0.29 | 6457.55 | 6490.59 | 6457.55 | 0 |
| 1729873800 | 6503.07 | 49.39 | 0.77 | 6453.49 | 6508.07 | 6453.49 | 0 |
| 1729787400 | 6453.68 | -21.92 | -0.34 | 6454.15 | 6477.49 | 6440.08 | 0 |
| 1729701000 | 6475.6 | -18.96 | -0.29 | 6528.82 | 6528.82 | 6475.4 | 0 |
| 1729614600 | 6494.56 | 1.76 | 0.03 | 6509.91 | 6509.91 | 6473.49 | 0 |
| 1729528200 | 6492.8 | 2.81 | 0.04 | 6500.67 | 6508.68 | 6473.66 | 0 |
| 1729269000 | 6489.99 | -19.9 | -0.31 | 6469.02 | 6495.16 | 6469.02 | 0 |
| 1729182600 | 6509.89 | 64.84 | 1.01 | 6495.37 | 6534.61 | 6490.35 | 0 |
| 1729096200 | 6445.05 | 2.92 | 0.05 | 6418.08 | 6445.05 | 6409.76 | 0 |
| 1729009800 | 6442.13 | -16.61 | -0.26 | 6456 | 6466.54 | 6427.72 | 0 |
| 1728923400 | 6458.74 | 78.55 | 1.23 | 6409.38 | 6459.96 | 6409.38 | 0 |
| 1728664200 | 6380.1899 | 31.77 | 0.50 | 6356.06 | 6393.9 | 6352.86 | 0 |
| 1728577800 | 6348.42 | 0 | 0.00 | 6348.42 | 6348.42 | 6348.42 | 0 |
| 1728491400 | 6348.42 | 65.71 | 1.05 | 6307.84 | 6353.67 | 6300.38 | 0 |
| 1728405000 | 6282.71 | 14.28 | 0.23 | 6233.02 | 6290.25 | 6233.02 | 0 |
| 1728318600 | 6268.43 | -0.77 | -0.01 | 6292.47 | 6292.47 | 6262.82 | 0 |
| 1728059400 | 6269.2 | 55.11 | 0.89 | 6240.08 | 6286.26 | 6240.08 | 0 |
| 1727973000 | 6214.09 | 5.66 | 0.09 | 6207.02 | 6220.64 | 6187.72 | 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
