Premium
Euronext Transatlantic Leaders 50 EW GR (EUS5G)
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 | 59.93 | 1.41856898037 | 4224.68 | 4294.16 | 4221.92 | 0 | 0 | IX |
| 4 | 171.33 | 4.16528901509 | 4113.28 | 4294.16 | 4041.1 | 0 | 0 | IX |
| 12 | 283.73 | 7.09168982824 | 4000.88 | 4294.16 | 3966.37 | 0 | 0 | IX |
| 26 | 342.45 | 8.68686202488 | 3942.16 | 4294.16 | 3704.05 | 0 | 0 | IX |
| 52 | 911.13 | 27.0086083214 | 3373.48 | 4294.16 | 3315.08 | 0 | 0 | IX |
| 156 | 1387.3 | 47.8823460382 | 2897.31 | 4294.16 | 2414.04 | 0 | 0 | IX |
| 260 | 2078.07 | 94.1777624697 | 2206.54 | 4294.16 | 1468.37 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 4277.17 | 15.22 | 0.36 | 4261.59 | 4294.16 | 4261.35 | 0 |
| 1734024600 | 4261.95 | -2.01 | -0.05 | 4265.35 | 4275.97 | 4259.1899 | 0 |
| 1733938200 | 4263.96 | 18.15 | 0.43 | 4244.24 | 4265.76 | 4236.35 | 0 |
| 1733851800 | 4245.81 | -0.08 | -0.00 | 4250.32 | 4261.09 | 4238.39 | 0 |
| 1733765400 | 4245.89 | -1.47 | -0.03 | 4252.18 | 4268.49 | 4236.32 | 0 |
| 1733506200 | 4247.36 | 13.11 | 0.31 | 4224.68 | 4251.33 | 4221.92 | 0 |
| 1733419800 | 4234.25 | 27.69 | 0.66 | 4212.59 | 4235.28 | 4208.17 | 0 |
| 1733333400 | 4206.56 | 23.98 | 0.57 | 4185.88 | 4220.76 | 4185.88 | 0 |
| 1733247000 | 4182.58 | 13.96 | 0.33 | 4171.36 | 4195.91 | 4170.99 | 0 |
| 1733160600 | 4168.62 | 42.36 | 1.03 | 4129.53 | 4170.86 | 4112.66 | 0 |
| 1732901400 | 4126.26 | 36.06 | 0.88 | 4086.41 | 4127.18 | 4076.42 | 0 |
| 1732815000 | 4090.2 | 16.25 | 0.40 | 4081.51 | 4104.09 | 4081.51 | 0 |
| 1732728600 | 4073.95 | -36.24 | -0.88 | 4107.15 | 4107.15 | 4071.76 | 0 |
| 1732642200 | 4110.1899 | -8.04 | -0.20 | 4119.11 | 4120 | 4090.52 | 0 |
| 1732555800 | 4118.2299 | -10.69 | -0.26 | 4125.53 | 4142.99 | 4113.96 | 0 |
| 1732296600 | 4128.92 | 31.92 | 0.78 | 4099.34 | 4133.79 | 4087.25 | 0 |
| 1732210200 | 4097 | 25.17 | 0.62 | 4079.97 | 4098.04 | 4061.87 | 0 |
| 1732123800 | 4071.83 | -7.81 | -0.19 | 4088.12 | 4104.65 | 4057.99 | 0 |
| 1732037400 | 4079.64 | -18.99 | -0.46 | 4097.64 | 4103.22 | 4041.1 | 0 |
| 1731951000 | 4098.63 | 7.78 | 0.19 | 4095.2 | 4102.43 | 4075.43 | 0 |
| 1731691800 | 4090.85 | -33.2 | -0.81 | 4113.28 | 4120.7 | 4088.55 | 0 |
| 1731605400 | 4124.05 | 39.34 | 0.96 | 4092.88 | 4135.05 | 4092.88 | 0 |
| 1731519000 | 4084.71 | 0 | 0.00 | 4084.71 | 4084.71 | 4084.71 | 0 |
| 1731432600 | 4084.71 | -60.08 | -1.45 | 4142.85 | 4142.85 | 4082.77 | 0 |
| 1731346200 | 4144.79 | 41.65 | 1.02 | 4110.11 | 4157.56 | 4110.11 | 0 |
| 1731087000 | 4103.14 | 1.95 | 0.05 | 4106.7299 | 4110.22 | 4075.44 | 0 |
| 1731000600 | 4101.1899 | 33.16 | 0.82 | 4079.01 | 4111.13 | 4079.01 | 0 |
| 1730914200 | 4068.03 | 15.77 | 0.39 | 4078.83 | 4110.61 | 4046.76 | 0 |
| 1730827800 | 4052.26 | 21.09 | 0.52 | 4029.7 | 4054.46 | 4025.62 | 0 |
| 1730741400 | 4031.17 | -28.15 | -0.69 | 4047.2 | 4058.62 | 4028.47 | 0 |
| 1730482200 | 4059.32 | 36.87 | 0.92 | 4015.44 | 4070.52 | 4015.44 | 0 |
| 1730395800 | 4022.45 | -56.96 | -1.40 | 4071.81 | 4071.81 | 4010.92 | 0 |
| 1730309400 | 4079.41 | -37.62 | -0.91 | 4114.4799 | 4114.4799 | 4065.87 | 0 |
| 1730223000 | 4117.03 | -8.09 | -0.20 | 4124.75 | 4138.45 | 4112.34 | 0 |
| 1730136600 | 4125.12 | 13.02 | 0.32 | 4108.32 | 4129.43 | 4096.96 | 0 |
| 1729873800 | 4112.1 | 19.78 | 0.48 | 4095.39 | 4114.99 | 4081.48 | 0 |
| 1729787400 | 4092.32 | 10.06 | 0.25 | 4081.3 | 4110.08 | 4081.3 | 0 |
| 1729701000 | 4082.26 | -15.58 | -0.38 | 4100.63 | 4110.85 | 4082.12 | 0 |
| 1729614600 | 4097.84 | -2.54 | -0.06 | 4102.72 | 4108.28 | 4077.01 | 0 |
| 1729528200 | 4100.38 | -23.52 | -0.57 | 4124.82 | 4124.82 | 4095.03 | 0 |
| 1729269000 | 4123.9 | 3.6 | 0.09 | 4113.51 | 4126.7 | 4109.33 | 0 |
| 1729182600 | 4120.3 | 28.25 | 0.69 | 4089.22 | 4136.77 | 4089.22 | 0 |
| 1729096200 | 4092.05 | 0 | 0.00 | 4092.05 | 4092.05 | 4092.05 | 0 |
| 1729009800 | 4092.05 | -36.34 | -0.88 | 4127.9399 | 4134.7299 | 4087.54 | 0 |
| 1728923400 | 4128.39 | 35.53 | 0.87 | 4096.42 | 4128.75 | 4092.89 | 0 |
| 1728664200 | 4092.86 | 24.3 | 0.60 | 4069.87 | 4094.35 | 4062.42 | 0 |
| 1728577800 | 4068.56 | 0 | 0.00 | 4068.56 | 4068.56 | 4068.56 | 0 |
| 1728491400 | 4068.56 | 25.89 | 0.64 | 4046.72 | 4070.04 | 4037.58 | 0 |
| 1728405000 | 4042.67 | -10.33 | -0.25 | 4041.94 | 4047.58 | 4010.04 | 0 |
| 1728318600 | 4053 | 11.41 | 0.28 | 4048.62 | 4063.09 | 4041.62 | 0 |
| 1728059400 | 4041.59 | 37.34 | 0.93 | 4003.34 | 4047.56 | 3999.22 | 0 |
| 1727973000 | 4004.25 | -22.09 | -0.55 | 4027.25 | 4027.25 | 3993.83 | 0 |
| 1727886600 | 4026.34 | 2.45 | 0.06 | 4023.38 | 4040.37 | 4005.55 | 0 |
| 1727800200 | 4023.89 | -22.94 | -0.57 | 4054.5 | 4064.06 | 4005.31 | 0 |
| 1727713800 | 4046.83 | -33.36 | -0.82 | 4077.82 | 4077.82 | 4043.48 | 0 |
| 1727454600 | 4080.19 | 18.64 | 0.46 | 4064.65 | 4083.16 | 4063.16 | 0 |
| 1727368200 | 4061.55 | 55.64 | 1.39 | 4011.43 | 4071.14 | 4011.43 | 0 |
| 1727281800 | 4005.91 | -12 | -0.30 | 4015.47 | 4015.47 | 3996.44 | 0 |
| 1727195400 | 4017.91 | 29.82 | 0.75 | 3992.93 | 4024.81 | 3992.93 | 0 |
| 1727109000 | 3988.09 | 16.87 | 0.42 | 3972.46 | 3992.65 | 3966.37 | 0 |
| 1726849800 | 3971.22 | -35.92 | -0.90 | 4000.88 | 4000.88 | 3969.24 | 0 |
| 1726763400 | 4007.14 | 66.12 | 1.68 | 3943.08 | 4007.27 | 3943.08 | 0 |
| 1726677000 | 3941.02 | -12.71 | -0.32 | 3952.76 | 3957.74 | 3936.99 | 0 |
| 1726590600 | 3953.73 | 22.77 | 0.58 | 3936.3 | 3964.08 | 3936.3 | 0 |
| 1726504200 | 3930.96 | -13.59 | -0.34 | 3941.03 | 3946.7 | 3923.44 | 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
