Premium
Euronext PAB North America 50 Decrement 5 (PABU5)
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 | 52.29 | 1.57829921583 | 3313.06 | 3373.92 | 3310.03 | 0 | 0 | IX |
| 4 | 70.71 | 2.14621324333 | 3294.64 | 3382.88 | 3221.45 | 0 | 0 | IX |
| 12 | 255.12 | 8.20260881028 | 3110.23 | 3436.38 | 3110.23 | 0 | 0 | IX |
| 26 | 140.94 | 4.37103221985 | 3224.41 | 3436.38 | 2901.83 | 0 | 0 | IX |
| 52 | 243.55 | 7.80158882696 | 3121.8 | 3436.38 | 2901.83 | 0 | 0 | IX |
| 156 | 807.32 | 31.5602240787 | 2558.03 | 3436.38 | 2388.06 | 0 | 0 | IX |
| 260 | 807.32 | 31.5602240787 | 2558.03 | 3436.38 | 2388.06 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 3348.63 | 26.83 | 0.81 | 3324.12 | 3349.36 | 3317.28 | 0 |
| 1783528200 | 3321.8 | -17.04 | -0.51 | 3333.12 | 3333.12 | 3298.95 | 0 |
| 1783441800 | 3338.84 | -9.4 | -0.28 | 3347.2199 | 3347.2199 | 3310.03 | 0 |
| 1783355400 | 3348.2399 | 33.07 | 1.00 | 3318.94 | 3354.19 | 3318.94 | 0 |
| 1783096200 | 3315.17 | -43.94 | -1.31 | 3313.06 | 3315.92 | 3312.15 | 0 |
| 1783009800 | 3359.11 | 0 | 0.00 | 3359.11 | 3359.11 | 3359.11 | 0 |
| 1782923400 | 3359.11 | 16.07 | 0.48 | 3356.72 | 3363.76 | 3323.65 | 0 |
| 1782837000 | 3343.04 | 50.52 | 1.53 | 3314.42 | 3344.35 | 3314.42 | 0 |
| 1782750600 | 3292.52 | 19.49 | 0.60 | 3259.81 | 3304.87 | 3259.81 | 0 |
| 1782491400 | 3273.03 | 4.17 | 0.13 | 3256.21 | 3283.28 | 3221.45 | 0 |
| 1782405000 | 3268.86 | -45.74 | -1.38 | 3284.69 | 3316.04 | 3248.18 | 0 |
| 1782318600 | 3314.6 | 2.39 | 0.07 | 3306.61 | 3332.19 | 3302.76 | 0 |
| 1782232200 | 3312.21 | -39.13 | -1.17 | 3355.95 | 3355.95 | 3286.31 | 0 |
| 1782145800 | 3351.34 | -6.31 | -0.19 | 3367.67 | 3382.88 | 3338.79 | 0 |
| 1781886600 | 3357.65 | 0 | 0.00 | 3357.65 | 3357.65 | 3357.65 | 0 |
| 1781800200 | 3357.65 | 17.39 | 0.52 | 3333.01 | 3367.48 | 3333.01 | 0 |
| 1781713800 | 3340.26 | 5.61 | 0.17 | 3331.94 | 3347.61 | 3331.94 | 0 |
| 1781627400 | 3334.65 | -24.31 | -0.72 | 3349.41 | 3349.41 | 3333.67 | 0 |
| 1781541000 | 3358.96 | 59.93 | 1.82 | 3290.75 | 3361.61 | 3290.75 | 0 |
| 1781281800 | 3299.03 | 19.73 | 0.60 | 3294.64 | 3313.62 | 3282.6 | 0 |
| 1781195400 | 3279.3 | -2.32 | -0.07 | 3269.33 | 3290.9699 | 3259.03 | 0 |
| 1781109000 | 3281.62 | -79.7 | -2.37 | 3313.45 | 3313.45 | 3278.29 | 0 |
| 1781022600 | 3361.32 | 0 | 0.00 | 3361.32 | 3361.32 | 3361.32 | 0 |
| 1780936200 | 3361.32 | -16.32 | -0.48 | 3334.6 | 3375.55 | 3334.6 | 0 |
| 1780677000 | 3377.64 | -20.44 | -0.60 | 3416.07 | 3416.07 | 3377.63 | 0 |
| 1780590600 | 3398.08 | -10.22 | -0.30 | 3394.84 | 3400.95 | 3368.62 | 0 |
| 1780504200 | 3408.3 | -20.66 | -0.60 | 3436.18 | 3436.38 | 3403.51 | 0 |
| 1780417800 | 3428.96 | 17.27 | 0.51 | 3413.34 | 3429.99 | 3413.34 | 0 |
| 1780331400 | 3411.69 | 24.39 | 0.72 | 3402.97 | 3414.6 | 3402.97 | 0 |
| 1780072200 | 3387.3 | 23.57 | 0.70 | 3373.98 | 3402.16 | 3373.98 | 0 |
| 1779985800 | 3363.73 | 22.27 | 0.67 | 3348.83 | 3368.06 | 3346.27 | 0 |
| 1779899400 | 3341.46 | -15.98 | -0.48 | 3351.42 | 3353.41 | 3335.77 | 0 |
| 1779813000 | 3357.44 | 8.01 | 0.24 | 3352.53 | 3371.81 | 3351.91 | 0 |
| 1779726600 | 3349.43 | -16.27 | -0.48 | 3347.55 | 3349.64 | 3346.66 | 0 |
| 1779467400 | 3365.7 | 40.25 | 1.21 | 3338.44 | 3377.24 | 3338.44 | 0 |
| 1779381000 | 3325.45 | -4.22 | -0.13 | 3347.95 | 3347.95 | 3318.59 | 0 |
| 1779294600 | 3329.67 | 12.83 | 0.39 | 3312.26 | 3336.75 | 3310.37 | 0 |
| 1779208200 | 3316.84 | 29.96 | 0.91 | 3326.07 | 3327.4899 | 3309.5 | 0 |
| 1779121800 | 3286.88 | -45.57 | -1.37 | 3309.08 | 3315.31 | 3286.58 | 0 |
| 1778862600 | 3332.45 | -1.26 | -0.04 | 3348.01 | 3348.01 | 3316.66 | 0 |
| 1778776200 | 3333.71 | 53.98 | 1.65 | 3284.26 | 3342.41 | 3284.26 | 0 |
| 1778689800 | 3279.73 | 36.8 | 1.13 | 3270.78 | 3280.68 | 3259.05 | 0 |
| 1778603400 | 3242.93 | -7.21 | -0.22 | 3254.46 | 3257.27 | 3241.11 | 0 |
| 1778517000 | 3250.14 | 2.5 | 0.08 | 3242.48 | 3253.89 | 3236.14 | 0 |
| 1778257800 | 3247.64 | 3.84 | 0.12 | 3221.51 | 3249.45 | 3221.51 | 0 |
| 1778171400 | 3243.8 | 22.87 | 0.71 | 3226.6 | 3249.87 | 3226.6 | 0 |
| 1778085000 | 3220.93 | 34.18 | 1.07 | 3176.7399 | 3225.98 | 3176.7399 | 0 |
| 1777998600 | 3186.75 | 17.4 | 0.55 | 3171.65 | 3187.33 | 3171.65 | 0 |
| 1777912200 | 3169.35 | -1.89 | -0.06 | 3179.16 | 3187.48 | 3161.3 | 0 |
| 1777566600 | 3171.2399 | -7.56 | -0.24 | 3187.9699 | 3187.9699 | 3159.4899 | 0 |
| 1777480200 | 3178.8 | -5.38 | -0.17 | 3191.87 | 3191.87 | 3175.96 | 0 |
| 1777393800 | 3184.18 | 0 | 0.00 | 3184.18 | 3184.18 | 3184.18 | 0 |
| 1777307400 | 3184.18 | -9.76 | -0.31 | 3186.51 | 3186.51 | 3173.76 | 0 |
| 1777048200 | 3193.94 | 6.58 | 0.21 | 3174.16 | 3195.79 | 3173.44 | 0 |
| 1776961800 | 3187.36 | 3.95 | 0.12 | 3199.07 | 3199.07 | 3186.2 | 0 |
| 1776875400 | 3183.41 | 34.48 | 1.09 | 3145.41 | 3187.12 | 3145.41 | 0 |
| 1776789000 | 3148.93 | 0.57 | 0.02 | 3158.5 | 3163.63 | 3146.32 | 0 |
| 1776702600 | 3148.36 | -17.95 | -0.57 | 3164.84 | 3164.84 | 3145.05 | 0 |
| 1776443400 | 3166.31 | 37.9 | 1.21 | 3110.23 | 3167.41 | 3110.23 | 0 |
| 1776357000 | 3128.41 | 25.61 | 0.83 | 3121.08 | 3129.9699 | 3113.64 | 0 |
| 1776270600 | 3102.8 | 29.23 | 0.95 | 3076.17 | 3106.86 | 3076.17 | 0 |
| 1776184200 | 3073.57 | 32.8 | 1.08 | 3042.88 | 3074.01 | 3042.88 | 0 |
| 1776097800 | 3040.77 | 5.46 | 0.18 | 3040.32 | 3041.82 | 3020.12 | 0 |
| 1775838600 | 3035.31 | 0 | 0.00 | 3035.31 | 3035.31 | 3035.31 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
