Euronext PAB North America 50 (PABUP)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -135.01 | -2.63589985884 | 5121.97 | 5172.61 | 4970.43 | 0 | 0 | IX |
4 | -2.16 | -0.043294208197 | 4989.12 | 5201.89 | 4946.59 | 0 | 0 | IX |
12 | 313.91 | 6.71745433924 | 4673.05 | 5201.89 | 4642.85 | 0 | 0 | IX |
26 | 491.91 | 10.9433710415 | 4495.05 | 5201.89 | 4433.96 | 0 | 0 | IX |
52 | 1114.01 | 28.7638621722 | 3872.95 | 5201.89 | 3872.95 | 0 | 0 | IX |
156 | 1032.74 | 26.117413801 | 3954.22 | 5201.89 | 3716.34 | 0 | 0 | IX |
260 | 1032.74 | 26.117413801 | 3954.22 | 5201.89 | 3716.34 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730482200 | 5040.61 | 27.2 | 0.54 | 4989.04 | 5046.7 | 4989.04 | 0 |
1730395800 | 5013.41 | -108.62 | -2.12 | 5099.7299 | 5099.7299 | 5007.88 | 0 |
1730309400 | 5122.03 | -46.34 | -0.90 | 5159.72 | 5160.15 | 5109.45 | 0 |
1730223000 | 5168.37 | 28.62 | 0.56 | 5152.78 | 5172.61 | 5136.59 | 0 |
1730136600 | 5139.75 | -22.82 | -0.44 | 5121.97 | 5152.24 | 5121.97 | 0 |
1729873800 | 5162.57 | 51.27 | 1.00 | 5112.24 | 5163.14 | 5112.24 | 0 |
1729787400 | 5111.3 | -33.49 | -0.65 | 5127.71 | 5133.83 | 5100.86 | 0 |
1729701000 | 5144.79 | -26.29 | -0.51 | 5201.89 | 5201.89 | 5144.18 | 0 |
1729614600 | 5171.08 | 9.09 | 0.18 | 5179.27 | 5182.43 | 5145.97 | 0 |
1729528200 | 5161.99 | 10.01 | 0.19 | 5163.4399 | 5174.88 | 5144.1899 | 0 |
1729269000 | 5151.9799 | -18.92 | -0.37 | 5131.21 | 5163 | 5131.21 | 0 |
1729182600 | 5170.9 | 64.26 | 1.26 | 5149.66 | 5191.06 | 5149.66 | 0 |
1729096200 | 5106.64 | -4.33 | -0.08 | 5098.25 | 5107.51 | 5074.2299 | 0 |
1729009800 | 5110.97 | -33.31 | -0.65 | 5141.85 | 5151.21 | 5101.83 | 0 |
1728923400 | 5144.28 | 72.13 | 1.42 | 5096.9799 | 5147.37 | 5096.9799 | 0 |
1728664200 | 5072.15 | 8.78 | 0.17 | 5056.79 | 5082.1899 | 5055.43 | 0 |
1728577800 | 5063.37 | 13.19 | 0.26 | 5065.45 | 5072.53 | 5037.91 | 0 |
1728491400 | 5050.18 | 50.91 | 1.02 | 5023.71 | 5056.89 | 5015.29 | 0 |
1728405000 | 4999.27 | 16.56 | 0.33 | 4946.59 | 5010.54 | 4946.59 | 0 |
1728318600 | 4982.71 | 14.16 | 0.28 | 4989.12 | 4993.21 | 4977.05 | 0 |
1728059400 | 4968.55 | 35.71 | 0.72 | 4953.8 | 4986.93 | 4945.84 | 0 |
1727973000 | 4932.84 | 14.16 | 0.29 | 4916.7 | 4938.81 | 4906.12 | 0 |
1727886600 | 4918.68 | 15.83 | 0.32 | 4903.99 | 4927.08 | 4875.16 | 0 |
1727800200 | 4902.85 | -4.75 | -0.10 | 4956.4 | 4956.4 | 4877.17 | 0 |
1727713800 | 4907.6 | 6.38 | 0.13 | 4885.99 | 4909.81 | 4874.83 | 0 |
1727454600 | 4901.22 | 7.78 | 0.16 | 4903.06 | 4911.87 | 4896.46 | 0 |
1727368200 | 4893.4399 | -3.08 | -0.06 | 4886.6899 | 4937.24 | 4886.6899 | 0 |
1727281800 | 4896.52 | 9.32 | 0.19 | 4864.29 | 4898.03 | 4864.29 | 0 |
1727195400 | 4887.2 | 5.17 | 0.11 | 4877.35 | 4894.84 | 4849.52 | 0 |
1727109000 | 4882.03 | 12.33 | 0.25 | 4881.11 | 4893.52 | 4876.93 | 0 |
1726849800 | 4869.7 | -22.55 | -0.46 | 4879.14 | 4883.4 | 4857.4399 | 0 |
1726763400 | 4892.25 | 69.7 | 1.45 | 4802.78 | 4902.38 | 4802.78 | 0 |
1726677000 | 4822.55 | -5.26 | -0.11 | 4817.05 | 4831.61 | 4808.76 | 0 |
1726590600 | 4827.81 | 11.42 | 0.24 | 4836.24 | 4857.05 | 4823.26 | 0 |
1726504200 | 4816.39 | -32.63 | -0.67 | 4833.41 | 4833.41 | 4800.04 | 0 |
1726245000 | 4849.02 | 26.98 | 0.56 | 4829.26 | 4859.76 | 4829.26 | 0 |
1726158600 | 4822.04 | 57.58 | 1.21 | 4819.57 | 4836.13 | 4798.37 | 0 |
1726072200 | 4764.46 | 53.36 | 1.13 | 4759.4799 | 4767.29 | 4698.38 | 0 |
1725985800 | 4711.1 | -3.41 | -0.07 | 4723.45 | 4754.2 | 4702.66 | 0 |
1725899400 | 4714.51 | 69.28 | 1.49 | 4661.95 | 4718.58 | 4661.95 | 0 |
1725640200 | 4645.2299 | -70.95 | -1.50 | 4725.99 | 4738.78 | 4642.85 | 0 |
1725553800 | 4716.18 | -44.26 | -0.93 | 4737.13 | 4771.2 | 4706.82 | 0 |
1725467400 | 4760.4399 | -44.68 | -0.93 | 4767.01 | 4775.22 | 4732.66 | 0 |
1725381000 | 4805.12 | -74.11 | -1.52 | 4880.45 | 4880.45 | 4804.18 | 0 |
1725294600 | 4879.2299 | 39.77 | 0.82 | 4877.93 | 4880.97 | 4876.14 | 0 |
1725035400 | 4839.46 | -36.57 | -0.75 | 4835.58 | 4869.91 | 4832.8 | 0 |
1724949000 | 4876.03 | 56.31 | 1.17 | 4838.47 | 4885.45 | 4838.47 | 0 |
1724862600 | 4819.72 | -10.03 | -0.21 | 4858.63 | 4860.01 | 4807.59 | 0 |
1724776200 | 4829.75 | 0.3 | 0.01 | 4827.51 | 4841.85 | 4806.85 | 0 |
1724689800 | 4829.45 | 21.46 | 0.45 | 4851.08 | 4861.42 | 4804.26 | 0 |
1724430600 | 4807.99 | -55.51 | -1.14 | 4825.06 | 4869.51 | 4805.82 | 0 |
1724344200 | 4863.5 | 16.6 | 0.34 | 4864.06 | 4901.99 | 4836.42 | 0 |
1724257800 | 4846.9 | -11.69 | -0.24 | 4856.22 | 4883.27 | 4834.07 | 0 |
1724171400 | 4858.59 | 17.51 | 0.36 | 4863.88 | 4883.7 | 4847.99 | 0 |
1724085000 | 4841.08 | -10.07 | -0.21 | 4839.12 | 4847.75 | 4822.35 | 0 |
1723825800 | 4851.15 | 4.2 | 0.09 | 4847 | 4854.9 | 4825.09 | 0 |
1723739400 | 4846.95 | 103.5 | 2.18 | 4781.57 | 4846.95 | 4781.57 | 0 |
1723653000 | 4743.45 | 7.35 | 0.16 | 4730.45 | 4765.02 | 4704.07 | 0 |
1723566600 | 4736.1 | 43.09 | 0.92 | 4670.76 | 4742.37 | 4670.76 | 0 |
1723480200 | 4693.01 | 39.71 | 0.85 | 4673.05 | 4703.54 | 4658.05 | 0 |
1723221000 | 4653.3 | 24.47 | 0.53 | 4648.05 | 4670.49 | 4639.35 | 0 |
1723134600 | 4628.83 | 20.2 | 0.44 | 4539.6 | 4638.76 | 4539.6 | 0 |
1723048200 | 4608.63 | 32.54 | 0.71 | 4571.77 | 4653.64 | 4571.77 | 0 |
1722961800 | 4576.09 | 0 | 0.00 | 4576.09 | 4576.09 | 4576.09 | 0 |
1722875400 | 4576.09 | -102.7 | -2.20 | 4645.17 | 4645.17 | 4433.96 | 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