Euronext UK NR EN UK NR (EUKN)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -28.27 | -1.02094987703 | 2768.99 | 2785.02 | 2723.82 | 0 | 0 | IX |
4 | -72.02 | -2.56049261574 | 2812.74 | 2851.56 | 2691.79 | 0 | 0 | IX |
12 | 14.53 | 0.532978259035 | 2726.19 | 2851.56 | 2691.79 | 0 | 0 | IX |
26 | 23.15 | 0.851863981425 | 2717.57 | 2851.56 | 2544.84 | 0 | 0 | IX |
52 | 406.73 | 17.4263814327 | 2333.99 | 2851.56 | 2319 | 0 | 0 | IX |
156 | 406.73 | 17.4263814327 | 2333.99 | 2851.56 | 2319 | 0 | 0 | IX |
260 | 406.73 | 17.4263814327 | 2333.99 | 2851.56 | 2319 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1731519000 | 2729.3 | 0 | 0.00 | 2729.3 | 2729.3 | 2729.3 | 0 |
1731432600 | 2729.3 | -47.07 | -1.70 | 2766.87 | 2766.87 | 2723.82 | 0 |
1731346200 | 2776.37 | 34.85 | 1.27 | 2752.07 | 2785.02 | 2752.07 | 0 |
1731087000 | 2741.52 | -19.03 | -0.69 | 2761.57 | 2765.36 | 2729.23 | 0 |
1731000600 | 2760.55 | 1.03 | 0.04 | 2768.9899 | 2778.2 | 2760.55 | 0 |
1730914200 | 2759.52 | 23.15 | 0.85 | 2752.43 | 2803.7 | 2749.48 | 0 |
1730827800 | 2736.37 | -3.45 | -0.13 | 2741.71 | 2754.02 | 2729.34 | 0 |
1730741400 | 2739.82 | -6.7 | -0.24 | 2737.62 | 2754.18 | 2734.77 | 0 |
1730482200 | 2746.52 | 46.92 | 1.74 | 2705.02 | 2754.48 | 2704.9699 | 0 |
1730395800 | 2699.6 | -58.13 | -2.11 | 2754 | 2754 | 2691.79 | 0 |
1730309400 | 2757.73 | -36.23 | -1.30 | 2788.55 | 2788.55 | 2755.57 | 0 |
1730223000 | 2793.96 | -12.48 | -0.44 | 2811.05 | 2818.95 | 2791.61 | 0 |
1730136600 | 2806.44 | 16.17 | 0.58 | 2792.78 | 2812.9 | 2781.09 | 0 |
1729873800 | 2790.27 | -11.6 | -0.41 | 2797.39 | 2803.9699 | 2790.27 | 0 |
1729787400 | 2801.87 | -6.33 | -0.23 | 2806.31 | 2824.38 | 2799.52 | 0 |
1729701000 | 2808.2 | -9.16 | -0.33 | 2820.27 | 2830.5 | 2803.2399 | 0 |
1729614600 | 2817.36 | -1.94 | -0.07 | 2821.69 | 2821.69 | 2793.2 | 0 |
1729528200 | 2819.3 | -17.5 | -0.62 | 2836.32 | 2845.73 | 2817.98 | 0 |
1729269000 | 2836.8 | -5.67 | -0.20 | 2850.87 | 2851.56 | 2824.07 | 0 |
1729182600 | 2842.4699 | 31.16 | 1.11 | 2812.7399 | 2846.71 | 2810.94 | 0 |
1729096200 | 2811.31 | 16.32 | 0.58 | 2779.91 | 2818.04 | 2779.91 | 0 |
1729009800 | 2794.9899 | 0.26 | 0.01 | 2799.6 | 2803.6 | 2790.2 | 0 |
1728923400 | 2794.73 | 15.64 | 0.56 | 2781.7399 | 2796.57 | 2771.29 | 0 |
1728664200 | 2779.09 | 5.61 | 0.20 | 2768.67 | 2783.19 | 2762.69 | 0 |
1728577800 | 2773.48 | 0.85 | 0.03 | 2777.3 | 2789.45 | 2766.7199 | 0 |
1728491400 | 2772.63 | 20.09 | 0.73 | 2751.52 | 2774.13 | 2751.52 | 0 |
1728405000 | 2752.54 | -35.41 | -1.27 | 2780.71 | 2780.71 | 2746.19 | 0 |
1728318600 | 2787.95 | -5.08 | -0.18 | 2792.57 | 2803.65 | 2781.37 | 0 |
1728059400 | 2793.03 | 13.19 | 0.47 | 2782.51 | 2799.65 | 2772.32 | 0 |
1727973000 | 2779.84 | -30.58 | -1.09 | 2793.98 | 2801.5 | 2770.94 | 0 |
1727886600 | 2810.42 | 3.18 | 0.11 | 2811.02 | 2820.7 | 2799.4699 | 0 |
1727800200 | 2807.2399 | 3.98 | 0.14 | 2801.4899 | 2824.54 | 2796.37 | 0 |
1727713800 | 2803.26 | -24.06 | -0.85 | 2823.32 | 2825.78 | 2797.4899 | 0 |
1727454600 | 2827.32 | 9.71 | 0.34 | 2820.42 | 2832.75 | 2816.04 | 0 |
1727368200 | 2817.61 | 30.99 | 1.11 | 2789.9 | 2824.57 | 2789.9 | 0 |
1727281800 | 2786.62 | -8.71 | -0.31 | 2789.31 | 2796.7199 | 2776.92 | 0 |
1727195400 | 2795.33 | 13.97 | 0.50 | 2785.56 | 2804.25 | 2785.56 | 0 |
1727109000 | 2781.36 | -14.28 | -0.51 | 2759.9 | 2782.7 | 2753.32 | 0 |
1726849800 | 2795.64 | 3.36 | 0.12 | 2795.64 | 2795.64 | 2754.54 | 0 |
1726763400 | 2792.28 | 32.1 | 1.16 | 2764.79 | 2800.2399 | 2764.79 | 0 |
1726677000 | 2760.18 | -10.94 | -0.39 | 2771.03 | 2771.03 | 2756.9 | 0 |
1726590600 | 2771.12 | 10.2 | 0.37 | 2764.41 | 2786.69 | 2764.41 | 0 |
1726504200 | 2760.92 | 4.68 | 0.17 | 2752.77 | 2765.35 | 2744.95 | 0 |
1726245000 | 2756.2399 | 13.12 | 0.48 | 2745.05 | 2759.65 | 2737.66 | 0 |
1726158600 | 2743.12 | 22.19 | 0.82 | 2736.2399 | 2761.77 | 2731.89 | 0 |
1726072200 | 2720.93 | -10.43 | -0.38 | 2732.78 | 2740.48 | 2711.38 | 0 |
1725985800 | 2731.36 | -19.38 | -0.70 | 2754.05 | 2754.05 | 2725.44 | 0 |
1725899400 | 2750.7399 | 26.75 | 0.98 | 2725.92 | 2755.51 | 2725.92 | 0 |
1725640200 | 2723.9899 | -23.73 | -0.86 | 2741.93 | 2760.04 | 2716.67 | 0 |
1725553800 | 2747.7199 | -7.05 | -0.26 | 2753.54 | 2761.77 | 2744.79 | 0 |
1725467400 | 2754.77 | -9.29 | -0.34 | 2761.54 | 2761.54 | 2735.71 | 0 |
1725381000 | 2764.06 | -24.85 | -0.89 | 2785.44 | 2792.06 | 2758.62 | 0 |
1725294600 | 2788.91 | -3.71 | -0.13 | 2793.34 | 2793.34 | 2783.18 | 0 |
1725035400 | 2792.62 | 1.16 | 0.04 | 2793.2399 | 2809.27 | 2790.11 | 0 |
1724949000 | 2791.46 | 15.06 | 0.54 | 2778.36 | 2797.23 | 2778.17 | 0 |
1724862600 | 2776.4 | 4.38 | 0.16 | 2775.77 | 2782.51 | 2772.61 | 0 |
1724776200 | 2772.02 | 13.9 | 0.50 | 2758.57 | 2782.86 | 2758.57 | 0 |
1724689800 | 2758.12 | 3.26 | 0.12 | 2756.16 | 2762.85 | 2754.54 | 0 |
1724430600 | 2754.86 | 17.35 | 0.63 | 2738.51 | 2759.44 | 2738.51 | 0 |
1724344200 | 2737.51 | 12.85 | 0.47 | 2726.19 | 2745.2399 | 2726.19 | 0 |
1724257800 | 2724.66 | 7.98 | 0.29 | 2713.19 | 2727.54 | 2713.19 | 0 |
1724171400 | 2716.68 | -24.99 | -0.91 | 2738.62 | 2738.62 | 2715.7199 | 0 |
1724085000 | 2741.67 | 15.12 | 0.55 | 2727.76 | 2747.44 | 2719.81 | 0 |
1723825800 | 2726.55 | -4.06 | -0.15 | 2735.59 | 2738.48 | 2722.17 | 0 |
1723739400 | 2730.61 | 44.29 | 1.65 | 2697.26 | 2736.28 | 2697.26 | 0 |
1723653000 | 2686.32 | 5.65 | 0.21 | 2670.9 | 2692.95 | 2670.9 | 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