Premium
Euronext Social Goods and Services World GR (SGSWG)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726245000 | 5386 | 28.15 | 0.53 | 5361.56 | 5394.32 | 5361.56 | 0 |
| 1726158600 | 5357.85 | 37.29 | 0.70 | 5359.75 | 5382.04 | 5347.1 | 0 |
| 1726072200 | 5320.56 | -12.58 | -0.24 | 5336.35 | 5348.82 | 5300.64 | 0 |
| 1725985800 | 5333.14 | -27.01 | -0.50 | 5345.52 | 5356.04 | 5330.77 | 0 |
| 1725899400 | 5360.15 | 54.82 | 1.03 | 5307.72 | 5361.49 | 5307.72 | 0 |
| 1725640200 | 5305.33 | -24.39 | -0.46 | 5334.2299 | 5357.2299 | 5304.58 | 0 |
| 1725553800 | 5329.72 | -7.46 | -0.14 | 5345.16 | 5357.37 | 5327.45 | 0 |
| 1725467400 | 5337.18 | -50.77 | -0.94 | 5353.33 | 5353.33 | 5330.41 | 0 |
| 1725381000 | 5387.95 | -8.16 | -0.15 | 5409.47 | 5414.64 | 5382.03 | 0 |
| 1725294600 | 5396.11 | 2.23 | 0.04 | 5399.2299 | 5400.8 | 5383.24 | 0 |
| 1725035400 | 5393.88 | -5.42 | -0.10 | 5395.75 | 5410.8 | 5392.84 | 0 |
| 1724949000 | 5399.3 | 39.35 | 0.73 | 5362.05 | 5400.37 | 5362.05 | 0 |
| 1724862600 | 5359.95 | 29.12 | 0.55 | 5340.17 | 5367.31 | 5340.12 | 0 |
| 1724776200 | 5330.83 | 11.31 | 0.21 | 5320.68 | 5334.31 | 5318.32 | 0 |
| 1724689800 | 5319.52 | 11.74 | 0.22 | 5319.75 | 5326.43 | 5313.1899 | 0 |
| 1724430600 | 5307.78 | 29.5 | 0.56 | 5290.07 | 5312.7 | 5290.07 | 0 |
| 1724344200 | 5278.28 | 17.56 | 0.33 | 5264.7299 | 5286.53 | 5264.7299 | 0 |
| 1724257800 | 5260.72 | 5.52 | 0.11 | 5254.61 | 5275 | 5250.97 | 0 |
| 1724171400 | 5255.2 | -1.23 | -0.02 | 5268.12 | 5277.43 | 5255.09 | 0 |
| 1724085000 | 5256.43 | 21.94 | 0.42 | 5238.25 | 5262.32 | 5234.46 | 0 |
| 1723825800 | 5234.49 | 36.98 | 0.71 | 5221.66 | 5237.75 | 5221.66 | 0 |
| 1723739400 | 5197.51 | 45.38 | 0.88 | 5161.64 | 5206.1899 | 5161.64 | 0 |
| 1723653000 | 5152.13 | 16.45 | 0.32 | 5137.85 | 5156.16 | 5137.85 | 0 |
| 1723566600 | 5135.68 | 25.84 | 0.51 | 5118.9 | 5138.24 | 5108.57 | 0 |
| 1723480200 | 5109.84 | -9.11 | -0.18 | 5125.41 | 5136.72 | 5105.78 | 0 |
| 1723221000 | 5118.95 | 24.92 | 0.49 | 5105.53 | 5130.1 | 5099.83 | 0 |
| 1723134600 | 5094.03 | 13.1 | 0.26 | 5067.46 | 5098.59 | 5037.17 | 0 |
| 1723048200 | 5080.93 | 53.54 | 1.06 | 5043.47 | 5097.9399 | 5043.47 | 0 |
| 1722961800 | 5027.39 | 71.43 | 1.44 | 5001 | 5040.35 | 4991.8 | 0 |
| 1722875400 | 4955.96 | -168.22 | -3.28 | 5045.4399 | 5045.4399 | 4913.88 | 0 |
| 1722616200 | 5124.18 | -136.27 | -2.59 | 5222.09 | 5222.09 | 5105.46 | 0 |
| 1722529800 | 5260.45 | -60.53 | -1.14 | 5290.2299 | 5298.41 | 5257.04 | 0 |
| 1722443400 | 5320.9799 | 52.51 | 1.00 | 5294.83 | 5320.99 | 5294.83 | 0 |
| 1722357000 | 5268.47 | 38.25 | 0.73 | 5251.45 | 5279.91 | 5250.09 | 0 |
| 1722270600 | 5230.22 | 0 | 0.00 | 5230.22 | 5230.22 | 5230.22 | 0 |
| 1722011400 | 5230.22 | 27.34 | 0.53 | 5188.31 | 5232.84 | 5186.66 | 0 |
| 1721925000 | 5202.88 | -30.32 | -0.58 | 5210.34 | 5210.34 | 5175.15 | 0 |
| 1721838600 | 5233.2 | 4.65 | 0.09 | 5219.2299 | 5233.6899 | 5202.3 | 0 |
| 1721752200 | 5228.55 | 31.71 | 0.61 | 5212.11 | 5239.31 | 5211.01 | 0 |
| 1721665800 | 5196.84 | -15.42 | -0.30 | 5178.17 | 5212.6 | 5178.17 | 0 |
| 1721406600 | 5212.26 | 0 | 0.00 | 5212.26 | 5212.26 | 5212.26 | 0 |
| 1721320200 | 5212.26 | -3.67 | -0.07 | 5216.07 | 5248.49 | 5211.61 | 0 |
| 1721233800 | 5215.93 | 19.28 | 0.37 | 5218.05 | 5228.45 | 5200.83 | 0 |
| 1721147400 | 5196.65 | 8.8 | 0.17 | 5176.07 | 5198 | 5160.13 | 0 |
| 1721061000 | 5187.85 | -15.51 | -0.30 | 5202.68 | 5202.68 | 5181.9399 | 0 |
| 1720801800 | 5203.36 | 19.33 | 0.37 | 5185.4 | 5208.89 | 5179.21 | 0 |
| 1720715400 | 5184.03 | 65.05 | 1.27 | 5136.13 | 5188.09 | 5135.52 | 0 |
| 1720629000 | 5118.9799 | 28.85 | 0.57 | 5096.56 | 5119.87 | 5096.56 | 0 |
| 1720542600 | 5090.13 | 1.45 | 0.03 | 5104.68 | 5108.9399 | 5081.31 | 0 |
| 1720456200 | 5088.68 | 6.55 | 0.13 | 5085.59 | 5105.22 | 5081.14 | 0 |
| 1720197000 | 5082.13 | -2.63 | -0.05 | 5085.36 | 5097.07 | 5069.46 | 0 |
| 1720110600 | 5084.76 | 29.98 | 0.59 | 5064.66 | 5091.75 | 5064.66 | 0 |
| 1720024200 | 5054.78 | 18.64 | 0.37 | 5044.54 | 5067.16 | 5044.54 | 0 |
| 1719937800 | 5036.14 | -13.51 | -0.27 | 5049.45 | 5049.45 | 5026.17 | 0 |
| 1719851400 | 5049.65 | -4.47 | -0.09 | 5034.68 | 5074.91 | 5034.68 | 0 |
| 1719592200 | 5054.12 | 0.23 | 0.00 | 5060.28 | 5070.17 | 5051.86 | 0 |
| 1719505800 | 5053.89 | -12.67 | -0.25 | 5062.59 | 5065.64 | 5044.55 | 0 |
| 1719419400 | 5066.56 | -8.18 | -0.16 | 5084.52 | 5099.39 | 5059.61 | 0 |
| 1719333000 | 5074.74 | -11.04 | -0.22 | 5094.92 | 5095.6899 | 5073.92 | 0 |
| 1719246600 | 5085.78 | 49.94 | 0.99 | 5045.4399 | 5089.17 | 5041.32 | 0 |
| 1718987400 | 5035.84 | -14.65 | -0.29 | 5053.51 | 5058.09 | 5030.75 | 0 |
| 1718901000 | 5050.49 | 28.86 | 0.57 | 5022.95 | 5051.9399 | 5022.74 | 0 |
| 1718814600 | 5021.63 | -15.29 | -0.30 | 5043.65 | 5043.65 | 5020.45 | 0 |
| 1718728200 | 5036.92 | 31.69 | 0.63 | 5018.14 | 5039.96 | 5018.14 | 0 |
| 1718641800 | 5005.2299 | -24.54 | -0.49 | 5024.53 | 5036.47 | 4993.62 | 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
