Premium
Euronext PAB North America 50 GR (PABUG)
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 | -248.06 | -2.87577456135 | 8625.85 | 8664.8 | 8323.29 | 0 | 0 | IX |
| 4 | -233.12 | -2.7072632277 | 8610.91 | 8776.42 | 8323.29 | 0 | 0 | IX |
| 12 | 832.28 | 11.0301358026 | 7545.51 | 8776.42 | 7461.23 | 0 | 0 | IX |
| 26 | 245.49 | 3.0187031959 | 8132.3 | 8776.42 | 7306.18 | 0 | 0 | IX |
| 52 | 1179.51 | 16.3859977661 | 7198.28 | 8776.42 | 7198.28 | 0 | 0 | IX |
| 156 | 2744.76 | 48.7261740129 | 5633.03 | 8776.42 | 5304.48 | 0 | 0 | IX |
| 260 | 2744.76 | 48.7261740129 | 5633.03 | 8776.42 | 5304.48 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782405000 | 8376.27 | -116.03 | -1.37 | 8416.84 | 8497.14 | 8323.29 | 0 |
| 1782318600 | 8492.3 | 7.29 | 0.09 | 8471.82 | 8537.36 | 8461.97 | 0 |
| 1782232200 | 8485.01 | -99.02 | -1.15 | 8597.05 | 8597.05 | 8418.67 | 0 |
| 1782145800 | 8584.03 | -11.22 | -0.13 | 8625.85 | 8664.8 | 8551.9 | 0 |
| 1781886600 | 8595.25 | 0 | 0.00 | 8595.25 | 8595.25 | 8595.25 | 0 |
| 1781800200 | 8595.25 | 45.67 | 0.53 | 8532.18 | 8620.41 | 8532.18 | 0 |
| 1781713800 | 8549.58 | 15.55 | 0.18 | 8528.27 | 8568.37 | 8528.27 | 0 |
| 1781627400 | 8534.03 | -61.02 | -0.71 | 8571.81 | 8571.81 | 8531.54 | 0 |
| 1781541000 | 8595.05 | 157.61 | 1.87 | 8420.62 | 8601.83 | 8420.62 | 0 |
| 1781281800 | 8437.44 | 51.6 | 0.62 | 8426.2099 | 8474.77 | 8395.44 | 0 |
| 1781195400 | 8385.84 | -4.76 | -0.06 | 8360.37 | 8415.68 | 8334.03 | 0 |
| 1781109000 | 8390.6 | -201.37 | -2.34 | 8471.97 | 8471.97 | 8382.09 | 0 |
| 1781022600 | 8591.97 | 0 | 0.00 | 8591.97 | 8591.97 | 8591.97 | 0 |
| 1780936200 | 8591.97 | -38.19 | -0.44 | 8523.7 | 8628.33 | 8523.7 | 0 |
| 1780677000 | 8630.16 | -50.49 | -0.58 | 8728.32 | 8728.32 | 8630.14 | 0 |
| 1780590600 | 8680.65 | -24.06 | -0.28 | 8672.39 | 8688 | 8605.42 | 0 |
| 1780504200 | 8704.7099 | -51.56 | -0.59 | 8775.91 | 8776.42 | 8692.49 | 0 |
| 1780417800 | 8756.27 | 45.4 | 0.52 | 8716.3799 | 8758.91 | 8716.3799 | 0 |
| 1780331400 | 8710.87 | 65.98 | 0.76 | 8688.62 | 8718.31 | 8688.62 | 0 |
| 1780072200 | 8644.89 | 61.34 | 0.71 | 8610.91 | 8682.83 | 8610.91 | 0 |
| 1779985800 | 8583.55 | 57.97 | 0.68 | 8545.55 | 8594.59 | 8539.01 | 0 |
| 1779899400 | 8525.58 | -39.58 | -0.46 | 8550.97 | 8556.05 | 8511.06 | 0 |
| 1779813000 | 8565.16 | 21.95 | 0.26 | 8552.65 | 8601.82 | 8551.05 | 0 |
| 1779726600 | 8543.2099 | -37.96 | -0.44 | 8538.4 | 8543.74 | 8536.15 | 0 |
| 1779467400 | 8581.17 | 103.77 | 1.22 | 8511.67 | 8610.56 | 8511.67 | 0 |
| 1779381000 | 8477.4 | -9.17 | -0.11 | 8534.74 | 8534.74 | 8459.92 | 0 |
| 1779294600 | 8486.57 | 33.84 | 0.40 | 8442.2 | 8504.6299 | 8437.3799 | 0 |
| 1779208200 | 8452.73 | 77.49 | 0.93 | 8476.25 | 8479.87 | 8434.02 | 0 |
| 1779121800 | 8375.24 | -112.61 | -1.33 | 8431.8 | 8447.67 | 8374.48 | 0 |
| 1778862600 | 8487.85 | -1.91 | -0.02 | 8527.48 | 8527.48 | 8447.64 | 0 |
| 1778776200 | 8489.76 | 138.59 | 1.66 | 8363.86 | 8511.92 | 8363.86 | 0 |
| 1778689800 | 8351.17 | 94.81 | 1.15 | 8328.4 | 8353.59 | 8298.52 | 0 |
| 1778603400 | 8256.36 | -17.09 | -0.21 | 8285.7099 | 8292.86 | 8251.73 | 0 |
| 1778517000 | 8273.45 | 10.05 | 0.12 | 8253.95 | 8282.99 | 8237.83 | 0 |
| 1778257800 | 8263.4 | 11.26 | 0.14 | 8196.92 | 8268.02 | 8196.92 | 0 |
| 1778171400 | 8252.14 | 59.31 | 0.72 | 8208.37 | 8267.57 | 8208.37 | 0 |
| 1778085000 | 8192.83 | 88.02 | 1.09 | 8080.44 | 8205.68 | 8080.44 | 0 |
| 1777998600 | 8104.81 | 45.51 | 0.56 | 8066.39 | 8106.28 | 8066.39 | 0 |
| 1777912200 | 8059.3 | -0.38 | -0.00 | 8084.22 | 8105.35 | 8038.82 | 0 |
| 1777566600 | 8059.68 | -17.93 | -0.22 | 8102.18 | 8102.18 | 8029.82 | 0 |
| 1777480200 | 8077.61 | -11.46 | -0.14 | 8110.83 | 8110.83 | 8070.39 | 0 |
| 1777393800 | 8089.07 | 0 | 0.00 | 8089.07 | 8089.07 | 8089.07 | 0 |
| 1777307400 | 8089.07 | -21.44 | -0.26 | 8094.99 | 8094.99 | 8062.61 | 0 |
| 1777048200 | 8110.51 | 18.1 | 0.22 | 8060.31 | 8115.22 | 8058.48 | 0 |
| 1776961800 | 8092.41 | 11.32 | 0.14 | 8122.13 | 8122.13 | 8089.46 | 0 |
| 1776875400 | 8081.09 | 88.62 | 1.11 | 7984.64 | 8090.51 | 7984.64 | 0 |
| 1776789000 | 7992.47 | 2.52 | 0.03 | 8016.77 | 8029.78 | 7985.86 | 0 |
| 1776702600 | 7989.95 | -42.23 | -0.53 | 8031.75 | 8031.75 | 7981.56 | 0 |
| 1776443400 | 8032.18 | 97.21 | 1.23 | 7889.94 | 8034.98 | 7889.94 | 0 |
| 1776357000 | 7934.97 | 66.03 | 0.84 | 7916.39 | 7938.93 | 7897.51 | 0 |
| 1776270600 | 7868.94 | 75.66 | 0.97 | 7801.43 | 7879.25 | 7801.43 | 0 |
| 1776184200 | 7793.28 | 84.19 | 1.09 | 7715.47 | 7794.39 | 7715.47 | 0 |
| 1776097800 | 7709.09 | 18.45 | 0.24 | 7707.94 | 7711.76 | 7656.75 | 0 |
| 1775838600 | 7690.64 | 0 | 0.00 | 7690.64 | 7690.64 | 7690.64 | 0 |
| 1775752200 | 7690.64 | 18.73 | 0.24 | 7674.79 | 7701.27 | 7643.53 | 0 |
| 1775665800 | 7671.91 | 157.25 | 2.09 | 7478.11 | 7673.33 | 7478.11 | 0 |
| 1775579400 | 7514.66 | 0.88 | 0.01 | 7545.51 | 7551.31 | 7461.23 | 0 |
| 1775147400 | 7513.78 | -6.05 | -0.08 | 7548.6 | 7548.6 | 7433.26 | 0 |
| 1775061000 | 7519.83 | 102.53 | 1.38 | 7462.05 | 7531.01 | 7462.05 | 0 |
| 1774974600 | 7417.3 | 41.33 | 0.56 | 7306.18 | 7424.14 | 7306.18 | 0 |
| 1774888200 | 7375.97 | 29.59 | 0.40 | 7341.52 | 7401.9 | 7341.52 | 0 |
| 1774632600 | 7346.38 | -142.9 | -1.91 | 7452.09 | 7452.09 | 7344.58 | 0 |
| 1774546200 | 7489.28 | -68.37 | -0.90 | 7565.76 | 7565.76 | 7482.38 | 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.
