Premium
Euronext Transatlantic Leaders 50 EW GR (EUS5G)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -40.89 | -0.879530744859 | 4649.07 | 4681.48 | 4606.7 | 0 | 0 | IX |
| 4 | 166.04 | 3.73783806904 | 4442.14 | 4681.48 | 4383.6 | 0 | 0 | IX |
| 12 | 521.77 | 12.7684202026 | 4086.41 | 4681.48 | 4076.42 | 0 | 0 | IX |
| 26 | 694.61 | 17.7487562507 | 3913.57 | 4681.48 | 3843.03 | 0 | 0 | IX |
| 52 | 1040.02 | 29.14723555 | 3568.16 | 4681.48 | 3500.94 | 0 | 0 | IX |
| 156 | 1812.5 | 64.8321696331 | 2795.68 | 4681.48 | 2414.04 | 0 | 0 | IX |
| 260 | 2280.26 | 97.9526787862 | 2327.92 | 4681.48 | 1468.37 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 4619.07 | -5.7 | -0.12 | 4626.59 | 4638.1 | 4610.41 | 0 |
| 1740072600 | 4624.77 | -15.65 | -0.34 | 4639.82 | 4657.78 | 4617.9 | 0 |
| 1739986200 | 4640.42 | -32.63 | -0.70 | 4671.82 | 4681.07 | 4633.13 | 0 |
| 1739899800 | 4673.05 | 14.56 | 0.31 | 4662.84 | 4681.4799 | 4662.84 | 0 |
| 1739813400 | 4658.49 | 21.59 | 0.47 | 4638.95 | 4661.31 | 4638.83 | 0 |
| 1739554200 | 4636.9 | -0.89 | -0.02 | 4649.07 | 4658.29 | 4632.72 | 0 |
| 1739467800 | 4637.79 | 35.19 | 0.76 | 4607.53 | 4641.77 | 4605.21 | 0 |
| 1739381400 | 4602.6 | 0 | 0.00 | 4602.6 | 4602.6 | 4602.6 | 0 |
| 1739295000 | 4602.6 | 15.61 | 0.34 | 4590.22 | 4604.82 | 4588.39 | 0 |
| 1739208600 | 4586.99 | 20.28 | 0.44 | 4565.7299 | 4592.89 | 4563.2299 | 0 |
| 1738949400 | 4566.71 | -4.4 | -0.10 | 4574.87 | 4581.71 | 4555.8 | 0 |
| 1738863000 | 4571.11 | 54.36 | 1.20 | 4525.64 | 4575.97 | 4525.64 | 0 |
| 1738776600 | 4516.75 | 7.53 | 0.17 | 4510.04 | 4517.6 | 4492.83 | 0 |
| 1738690200 | 4509.22 | 29.55 | 0.66 | 4478.35 | 4513.4799 | 4457.9399 | 0 |
| 1738603800 | 4479.67 | -36.23 | -0.80 | 4516.38 | 4516.38 | 4445.32 | 0 |
| 1738344600 | 4515.9 | 17.86 | 0.40 | 4507.82 | 4526.22 | 4507.82 | 0 |
| 1738258200 | 4498.04 | 36.13 | 0.81 | 4463.67 | 4501.88 | 4463.67 | 0 |
| 1738171800 | 4461.91 | 13.62 | 0.31 | 4451.77 | 4473.27 | 4448.42 | 0 |
| 1738085400 | 4448.29 | 39.52 | 0.90 | 4420.9399 | 4452.68 | 4419.52 | 0 |
| 1737999000 | 4408.77 | -25.63 | -0.58 | 4439.38 | 4441.31 | 4383.6 | 0 |
| 1737739800 | 4434.4 | -3.07 | -0.07 | 4442.14 | 4454.51 | 4428.35 | 0 |
| 1737653400 | 4437.47 | 13.16 | 0.30 | 4422.05 | 4443.4799 | 4417.86 | 0 |
| 1737567000 | 4424.31 | 29.95 | 0.68 | 4402.24 | 4426.96 | 4401.9399 | 0 |
| 1737480600 | 4394.36 | 0 | 0.00 | 4394.36 | 4394.36 | 4394.36 | 0 |
| 1737394200 | 4394.36 | -8.57 | -0.19 | 4397.63 | 4407.17 | 4391.33 | 0 |
| 1737135000 | 4402.93 | 42.5 | 0.97 | 4359.07 | 4403.1899 | 4359.07 | 0 |
| 1737048600 | 4360.43 | 32.61 | 0.75 | 4335.12 | 4377.26 | 4335.12 | 0 |
| 1736962200 | 4327.82 | 56.87 | 1.33 | 4273.17 | 4336.24 | 4273.17 | 0 |
| 1736875800 | 4270.95 | -0.07 | -0.00 | 4276.2 | 4304.26 | 4268.05 | 0 |
| 1736789400 | 4271.02 | -5.46 | -0.13 | 4279.01 | 4279.01 | 4251.37 | 0 |
| 1736530200 | 4276.4799 | -37.14 | -0.86 | 4315.86 | 4316.15 | 4271.9 | 0 |
| 1736443800 | 4313.62 | 22.81 | 0.53 | 4300.15 | 4315.59 | 4288.56 | 0 |
| 1736357400 | 4290.81 | -4.71 | -0.11 | 4297.75 | 4311.91 | 4276.1899 | 0 |
| 1736271000 | 4295.52 | -0.42 | -0.01 | 4285.54 | 4315.6899 | 4270.53 | 0 |
| 1736184600 | 4295.9399 | 53.03 | 1.25 | 4246.68 | 4297.45 | 4242 | 0 |
| 1735925400 | 4242.91 | -12.36 | -0.29 | 4250.85 | 4253.05 | 4230.83 | 0 |
| 1735839000 | 4255.27 | 19.57 | 0.46 | 4232.42 | 4267.56 | 4205.02 | 0 |
| 1735666200 | 4235.7 | 11.69 | 0.28 | 4214.39 | 4242.7 | 4211.07 | 0 |
| 1735579800 | 4224.01 | -14.82 | -0.35 | 4243.35 | 4247.2299 | 4206.62 | 0 |
| 1735320600 | 4238.83 | 1.26 | 0.03 | 4235.47 | 4253.5 | 4223.34 | 0 |
| 1735061400 | 4237.57 | 23.83 | 0.57 | 4222.06 | 4238.33 | 4220.75 | 0 |
| 1734975000 | 4213.74 | -10.77 | -0.25 | 4205.75 | 4214.25 | 4187.39 | 0 |
| 1734715800 | 4224.51 | 8.84 | 0.21 | 4210.64 | 4225.54 | 4167.84 | 0 |
| 1734629400 | 4215.67 | -80.43 | -1.87 | 4246.05 | 4246.05 | 4207.89 | 0 |
| 1734543000 | 4296.1 | 19.13 | 0.45 | 4284.06 | 4305.24 | 4280.63 | 0 |
| 1734456600 | 4276.97 | -13.38 | -0.31 | 4295.8 | 4302.8 | 4273.41 | 0 |
| 1734370200 | 4290.35 | 13.18 | 0.31 | 4283.4 | 4296.46 | 4269.8 | 0 |
| 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 |
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
