Premium
Euronext Sovereign Economy Selection Eurozone 50 Index (SES50)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.94 | 0.628116826109 | 1104.89 | 1111.83 | 1092.43 | 0 | 0 | IX |
| 4 | -22.86 | -2.01464717236 | 1134.69 | 1156.14 | 1092.43 | 0 | 0 | IX |
| 12 | -29.18 | -2.55738337087 | 1141.01 | 1176.06 | 1092.43 | 0 | 0 | IX |
| 26 | 20.22 | 1.8523098909 | 1091.61 | 1176.06 | 1050.18 | 0 | 0 | IX |
| 52 | 67.23 | 6.43595634693 | 1044.6 | 1176.06 | 1006.77 | 0 | 0 | IX |
| 156 | 179.65 | 19.2720290073 | 932.18 | 1176.06 | 828.75 | 0 | 0 | IX |
| 260 | 198.51 | 21.734988832 | 913.32 | 1176.06 | 828.75 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1111.83 | 6.28 | 0.57 | 1104.51 | 1111.83 | 1100.6 | 0 |
| 1735061400 | 1105.55 | 1.8 | 0.16 | 1103.73 | 1107.57 | 1103.73 | 0 |
| 1734975000 | 1103.75 | 1.19 | 0.11 | 1102.02 | 1104.77 | 1098.4 | 0 |
| 1734715800 | 1102.56 | -3.86 | -0.35 | 1104.89 | 1104.89 | 1092.43 | 0 |
| 1734629400 | 1106.42 | -8.9 | -0.80 | 1111.41 | 1111.41 | 1102.28 | 0 |
| 1734543000 | 1115.32 | -3.26 | -0.29 | 1118.44 | 1120.9 | 1114.3599 | 0 |
| 1734456600 | 1118.58 | -10.88 | -0.96 | 1127.78 | 1127.78 | 1116.07 | 0 |
| 1734370200 | 1129.46 | -5.59 | -0.49 | 1134.4 | 1134.81 | 1129.46 | 0 |
| 1734111000 | 1135.05 | 2.93 | 0.26 | 1132.29 | 1139.33 | 1132.25 | 0 |
| 1734024600 | 1132.1199 | -4.37 | -0.38 | 1136.39 | 1139.48 | 1131.82 | 0 |
| 1733938200 | 1136.49 | -1.58 | -0.14 | 1137.71 | 1140.68 | 1133.53 | 0 |
| 1733851800 | 1138.07 | -6.86 | -0.60 | 1144.7 | 1144.7 | 1137.55 | 0 |
| 1733765400 | 1144.93 | -2.75 | -0.24 | 1147.69 | 1150.8599 | 1144.93 | 0 |
| 1733506200 | 1147.68 | -3.99 | -0.35 | 1152.01 | 1156.14 | 1146.48 | 0 |
| 1733419800 | 1151.67 | 8.8 | 0.77 | 1142.71 | 1152.25 | 1142.71 | 0 |
| 1733333400 | 1142.8699 | -1.35 | -0.12 | 1144.27 | 1149.1199 | 1142.44 | 0 |
| 1733247000 | 1144.22 | 2.34 | 0.20 | 1141.76 | 1147.88 | 1141.76 | 0 |
| 1733160600 | 1141.88 | 1.09 | 0.10 | 1139.08 | 1149.42 | 1134.74 | 0 |
| 1732901400 | 1140.79 | 5.35 | 0.47 | 1134.69 | 1141.1099 | 1130.68 | 0 |
| 1732815000 | 1135.44 | 5.82 | 0.52 | 1129.47 | 1136.15 | 1129.47 | 0 |
| 1732728600 | 1129.6199 | -6.2 | -0.55 | 1135.97 | 1135.97 | 1121.84 | 0 |
| 1732642200 | 1135.82 | -6.95 | -0.61 | 1142.19 | 1143.32 | 1135.72 | 0 |
| 1732555800 | 1142.77 | -2.1 | -0.18 | 1145.13 | 1150.27 | 1142.76 | 0 |
| 1732296600 | 1144.8699 | 8.97 | 0.79 | 1136.24 | 1146.05 | 1133.83 | 0 |
| 1732210200 | 1135.9 | 7.06 | 0.63 | 1128.92 | 1137.15 | 1125.21 | 0 |
| 1732123800 | 1128.84 | -1.42 | -0.13 | 1131.46 | 1137.13 | 1127.44 | 0 |
| 1732037400 | 1130.26 | -6.68 | -0.59 | 1135.91 | 1140.94 | 1121.88 | 0 |
| 1731951000 | 1136.94 | 1.9 | 0.17 | 1135.67 | 1137.4 | 1130.28 | 0 |
| 1731691800 | 1135.04 | 6.17 | 0.55 | 1129.48 | 1138.75 | 1126.1199 | 0 |
| 1731605400 | 1128.8699 | 20.59 | 1.86 | 1114.57 | 1130.4 | 1114.57 | 0 |
| 1731519000 | 1108.28 | 0 | 0.00 | 1108.28 | 1108.28 | 1108.28 | 0 |
| 1731432600 | 1108.28 | -23.1 | -2.04 | 1130.72 | 1130.72 | 1107.73 | 0 |
| 1731346200 | 1131.38 | 9.28 | 0.83 | 1121.98 | 1134.71 | 1121.98 | 0 |
| 1731087000 | 1122.1 | -3.36 | -0.30 | 1125.16 | 1129.65 | 1121.23 | 0 |
| 1731000600 | 1125.46 | -2.07 | -0.18 | 1130.19 | 1135.51 | 1124.06 | 0 |
| 1730914200 | 1127.53 | -12.24 | -1.07 | 1138.63 | 1150.29 | 1122.85 | 0 |
| 1730827800 | 1139.77 | 3.88 | 0.34 | 1135.75 | 1140.63 | 1134.54 | 0 |
| 1730741400 | 1135.89 | -2.65 | -0.23 | 1137.76 | 1142.65 | 1135.8699 | 0 |
| 1730482200 | 1138.54 | 7.22 | 0.64 | 1131.19 | 1142.9 | 1131.19 | 0 |
| 1730395800 | 1131.32 | -8.63 | -0.76 | 1138.7 | 1138.7 | 1125.6 | 0 |
| 1730309400 | 1139.95 | -8.85 | -0.77 | 1148.1199 | 1148.1199 | 1139.31 | 0 |
| 1730223000 | 1148.8 | -6.72 | -0.58 | 1157.6099 | 1162.81 | 1148.41 | 0 |
| 1730136600 | 1155.52 | 2.22 | 0.19 | 1153.04 | 1156.41 | 1145.01 | 0 |
| 1729873800 | 1153.3 | -0.84 | -0.07 | 1153.8 | 1155.49 | 1150.49 | 0 |
| 1729787400 | 1154.14 | 2.99 | 0.26 | 1151.19 | 1161.79 | 1151.19 | 0 |
| 1729701000 | 1151.15 | -2.99 | -0.26 | 1153.71 | 1157.6099 | 1149.2 | 0 |
| 1729614600 | 1154.14 | -11.36 | -0.97 | 1165.44 | 1165.44 | 1147.3 | 0 |
| 1729528200 | 1165.5 | -5.63 | -0.48 | 1170.45 | 1172.16 | 1165.2 | 0 |
| 1729269000 | 1171.13 | 0.12 | 0.01 | 1170.44 | 1171.13 | 1166.32 | 0 |
| 1729182600 | 1171.01 | 6.81 | 0.58 | 1167.43 | 1176.06 | 1167.43 | 0 |
| 1729096200 | 1164.2 | 0 | 0.00 | 1164.2 | 1164.2 | 1164.2 | 0 |
| 1729009800 | 1164.2 | -3.98 | -0.34 | 1168.53 | 1168.96 | 1161.8 | 0 |
| 1728923400 | 1168.18 | 7.72 | 0.67 | 1160.7 | 1168.23 | 1160.31 | 0 |
| 1728664200 | 1160.46 | 9.73 | 0.85 | 1154.75 | 1160.78 | 1153.77 | 0 |
| 1728577800 | 1150.73 | 0 | 0.00 | 1150.73 | 1150.73 | 1150.73 | 0 |
| 1728491400 | 1150.73 | 5.61 | 0.49 | 1144.75 | 1150.89 | 1143.14 | 0 |
| 1728405000 | 1145.1199 | -3 | -0.26 | 1146.99 | 1150.53 | 1140.72 | 0 |
| 1728318600 | 1148.1199 | 0.32 | 0.03 | 1147.78 | 1152.74 | 1142.98 | 0 |
| 1728059400 | 1147.8 | 6.75 | 0.59 | 1141.01 | 1149.85 | 1141.01 | 0 |
| 1727973000 | 1141.05 | -5.01 | -0.44 | 1145.65 | 1148.56 | 1137.6199 | 0 |
| 1727886600 | 1146.06 | -2.3 | -0.20 | 1148.35 | 1155.55 | 1144.04 | 0 |
| 1727800200 | 1148.3599 | 3.84 | 0.34 | 1144.47 | 1150.74 | 1140.16 | 0 |
| 1727713800 | 1144.52 | -4.43 | -0.39 | 1148.35 | 1150.04 | 1142.68 | 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
