Premium
Euronext PAB North America 50 (PABUP)
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 | 125.69 | 2.18489089452 | 5752.69 | 5883.35 | 5749.88 | 0 | 0 | IX |
| 4 | 172.34 | 3.02030830488 | 5706.04 | 5883.35 | 5588.3 | 0 | 0 | IX |
| 12 | 526.5 | 9.83766452163 | 5351.88 | 5946.47 | 5351.88 | 0 | 0 | IX |
| 26 | 388.18 | 7.07041637827 | 5490.2 | 5946.47 | 4983.82 | 0 | 0 | IX |
| 52 | 661.06 | 12.67048983 | 5217.32 | 5946.47 | 4983.82 | 0 | 0 | IX |
| 156 | 1924.16 | 48.6609242784 | 3954.22 | 5946.47 | 3716.34 | 0 | 0 | IX |
| 260 | 1924.16 | 48.6609242784 | 3954.22 | 5946.47 | 3716.34 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 5818.4399 | 18.52 | 0.32 | 5775.86 | 5819.7 | 5763.97 | 0 |
| 1783528200 | 5799.92 | 0 | 0.00 | 5799.92 | 5799.92 | 5799.92 | 0 |
| 1783441800 | 5799.92 | -15.53 | -0.27 | 5814.4799 | 5814.4799 | 5749.88 | 0 |
| 1783355400 | 5815.45 | 59.1 | 1.03 | 5764.58 | 5825.78 | 5764.58 | 0 |
| 1783096200 | 5756.35 | 10.98 | 0.19 | 5752.6899 | 5757.65 | 5751.1 | 0 |
| 1783009800 | 5745.37 | -85.68 | -1.47 | 5781.41 | 5818.88 | 5743.84 | 0 |
| 1782923400 | 5831.05 | 117.14 | 2.05 | 5826.9 | 5839.11 | 5769.5 | 0 |
| 1782837000 | 5713.91 | 0 | 0.00 | 5713.91 | 5713.91 | 5713.91 | 0 |
| 1782750600 | 5713.91 | 36.13 | 0.64 | 5657.16 | 5735.32 | 5657.16 | 0 |
| 1782491400 | 5677.78 | 8.02 | 0.14 | 5648.59 | 5695.55 | 5588.3 | 0 |
| 1782405000 | 5669.76 | -78.54 | -1.37 | 5697.22 | 5751.58 | 5633.9 | 0 |
| 1782318600 | 5748.3 | 4.91 | 0.09 | 5734.4399 | 5778.8 | 5727.77 | 0 |
| 1782232200 | 5743.39 | -67.03 | -1.15 | 5819.2299 | 5819.2299 | 5698.49 | 0 |
| 1782145800 | 5810.42 | -12.63 | -0.22 | 5838.7299 | 5865.1 | 5788.67 | 0 |
| 1781886600 | 5823.05 | 4.5 | 0.08 | 5824.81 | 5828.37 | 5819.22 | 0 |
| 1781800200 | 5818.55 | 30.91 | 0.53 | 5775.86 | 5835.59 | 5775.86 | 0 |
| 1781713800 | 5787.64 | 10.53 | 0.18 | 5773.22 | 5800.36 | 5773.22 | 0 |
| 1781627400 | 5777.11 | -41.32 | -0.71 | 5802.6899 | 5802.6899 | 5775.43 | 0 |
| 1781541000 | 5818.43 | 104.78 | 1.83 | 5700.31 | 5823.02 | 5700.31 | 0 |
| 1781281800 | 5713.65 | 34.95 | 0.62 | 5706.04 | 5738.92 | 5685.21 | 0 |
| 1781195400 | 5678.7 | -3.31 | -0.06 | 5661.45 | 5698.91 | 5643.62 | 0 |
| 1781109000 | 5682.01 | 16.54 | 0.29 | 5737.12 | 5737.12 | 5676.25 | 0 |
| 1781022600 | 5665.47 | -152.91 | -2.63 | 5767.11 | 5801.03 | 5660.07 | 0 |
| 1780936200 | 5818.38 | -25.87 | -0.44 | 5772.14 | 5843 | 5772.14 | 0 |
| 1780677000 | 5844.25 | -35.37 | -0.60 | 5910.74 | 5910.74 | 5844.24 | 0 |
| 1780590600 | 5879.62 | -18.26 | -0.31 | 5874.02 | 5884.6 | 5828.64 | 0 |
| 1780504200 | 5897.88 | -34.94 | -0.59 | 5946.12 | 5946.47 | 5889.6 | 0 |
| 1780417800 | 5932.82 | 30.5 | 0.52 | 5905.79 | 5934.61 | 5905.79 | 0 |
| 1780331400 | 5902.32 | 44.31 | 0.76 | 5887.24 | 5907.35 | 5887.24 | 0 |
| 1780072200 | 5858.01 | 41.52 | 0.71 | 5834.9799 | 5883.71 | 5834.9799 | 0 |
| 1779985800 | 5816.49 | 39.28 | 0.68 | 5790.74 | 5823.97 | 5786.3 | 0 |
| 1779899400 | 5777.21 | -26.82 | -0.46 | 5794.41 | 5797.86 | 5767.37 | 0 |
| 1779813000 | 5804.03 | 14.07 | 0.24 | 5795.55 | 5828.87 | 5794.47 | 0 |
| 1779726600 | 5789.96 | -25.73 | -0.44 | 5786.71 | 5790.32 | 5785.18 | 0 |
| 1779467400 | 5815.6899 | 70.33 | 1.22 | 5768.59 | 5835.61 | 5768.59 | 0 |
| 1779381000 | 5745.36 | -7.14 | -0.12 | 5784.2299 | 5784.2299 | 5733.51 | 0 |
| 1779294600 | 5752.5 | 22.94 | 0.40 | 5722.42 | 5764.74 | 5719.16 | 0 |
| 1779208200 | 5729.56 | 52.52 | 0.93 | 5745.5 | 5747.95 | 5716.88 | 0 |
| 1779121800 | 5677.04 | -76.33 | -1.33 | 5715.37 | 5726.13 | 5676.52 | 0 |
| 1778862600 | 5753.37 | 144.8 | 2.58 | 5780.2299 | 5780.2299 | 5726.11 | 0 |
| 1778776200 | 5608.57 | 0 | 0.00 | 5608.57 | 5608.57 | 5608.57 | 0 |
| 1778689800 | 5608.57 | 0 | 0.00 | 5608.57 | 5608.57 | 5608.57 | 0 |
| 1778603400 | 5608.57 | 0 | 0.00 | 5608.57 | 5608.57 | 5608.57 | 0 |
| 1778517000 | 5608.57 | 6.16 | 0.11 | 5595.35 | 5615.04 | 5584.42 | 0 |
| 1778257800 | 5602.41 | 6.78 | 0.12 | 5557.34 | 5605.55 | 5557.34 | 0 |
| 1778171400 | 5595.63 | 40.22 | 0.72 | 5565.95 | 5606.09 | 5565.95 | 0 |
| 1778085000 | 5555.41 | 59.68 | 1.09 | 5479.2 | 5564.12 | 5479.2 | 0 |
| 1777998600 | 5495.7299 | 30.51 | 0.56 | 5469.67 | 5496.72 | 5469.67 | 0 |
| 1777912200 | 5465.22 | -0.26 | -0.00 | 5482.12 | 5496.46 | 5451.34 | 0 |
| 1777566600 | 5465.4799 | -12.53 | -0.23 | 5494.31 | 5494.31 | 5445.2299 | 0 |
| 1777480200 | 5478.01 | -7.33 | -0.13 | 5500.54 | 5500.54 | 5473.12 | 0 |
| 1777393800 | 5485.34 | -0.45 | -0.01 | 5515.17 | 5515.17 | 5475.67 | 0 |
| 1777307400 | 5485.79 | -14.54 | -0.26 | 5489.8 | 5489.8 | 5467.84 | 0 |
| 1777048200 | 5500.33 | 18.79 | 0.34 | 5466.28 | 5503.52 | 5465.04 | 0 |
| 1776961800 | 5481.54 | 0 | 0.00 | 5481.54 | 5481.54 | 5481.54 | 0 |
| 1776875400 | 5481.54 | 60.11 | 1.11 | 5416.12 | 5487.93 | 5416.12 | 0 |
| 1776789000 | 5421.43 | 1.71 | 0.03 | 5437.91 | 5446.74 | 5416.95 | 0 |
| 1776702600 | 5419.72 | -28.64 | -0.53 | 5448.08 | 5448.08 | 5414.03 | 0 |
| 1776443400 | 5448.36 | 65.93 | 1.22 | 5351.88 | 5450.26 | 5351.88 | 0 |
| 1776357000 | 5382.43 | 44.8 | 0.84 | 5369.82 | 5385.12 | 5357.02 | 0 |
| 1776270600 | 5337.63 | 50.26 | 0.95 | 5291.83 | 5344.62 | 5291.83 | 0 |
| 1776184200 | 5287.37 | 57.12 | 1.09 | 5234.58 | 5288.13 | 5234.58 | 0 |
| 1776097800 | 5230.25 | 8.64 | 0.17 | 5229.47 | 5232.06 | 5194.74 | 0 |
| 1775838600 | 5221.61 | 2.97 | 0.06 | 5211.24 | 5234.4799 | 5211.24 | 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.
