Premium
Euronext UK NR EN UK NR (EUKN)
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 | 67.1 | 2.3367984816 | 2871.45 | 2941.25 | 2862.49 | 0 | 0 | IX |
| 4 | 123.95 | 4.40382292333 | 2814.6 | 2941.25 | 2745.37 | 0 | 0 | IX |
| 12 | 169.56 | 6.12353240712 | 2768.99 | 2941.25 | 2720.28 | 0 | 0 | IX |
| 26 | 204.61 | 7.48407060872 | 2733.94 | 2941.25 | 2544.84 | 0 | 0 | IX |
| 52 | 482.97 | 19.6682657458 | 2455.58 | 2941.25 | 2399.99 | 0 | 0 | IX |
| 156 | 604.56 | 25.9024246034 | 2333.99 | 2941.25 | 2319 | 0 | 0 | IX |
| 260 | 604.56 | 25.9024246034 | 2333.99 | 2941.25 | 2319 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 2938.55 | 30.7 | 1.06 | 2910.35 | 2941.25 | 2908.07 | 0 |
| 1738171800 | 2907.85 | 10.23 | 0.35 | 2903.59 | 2914.98 | 2900.91 | 0 |
| 1738085400 | 2897.62 | 22.43 | 0.78 | 2884.36 | 2907.85 | 2884.36 | 0 |
| 1737999000 | 2875.19 | 2.56 | 0.09 | 2876.38 | 2881.67 | 2862.4899 | 0 |
| 1737739800 | 2872.63 | -11.82 | -0.41 | 2881.78 | 2891.64 | 2864.65 | 0 |
| 1737653400 | 2884.45 | 14.01 | 0.49 | 2871.45 | 2886.82 | 2865.46 | 0 |
| 1737567000 | 2870.44 | 0 | 0.00 | 2870.44 | 2870.44 | 2870.44 | 0 |
| 1737480600 | 2870.44 | 15.32 | 0.54 | 2858.77 | 2871.8 | 2854.9699 | 0 |
| 1737394200 | 2855.12 | -0.04 | -0.00 | 2854.66 | 2863.36 | 2849.78 | 0 |
| 1737135000 | 2855.16 | 29.24 | 1.03 | 2819.39 | 2863.63 | 2819.39 | 0 |
| 1737048600 | 2825.92 | 28.22 | 1.01 | 2794.61 | 2828.11 | 2794.61 | 0 |
| 1736962200 | 2797.7 | 48.26 | 1.76 | 2752.9699 | 2800.06 | 2752.9699 | 0 |
| 1736875800 | 2749.44 | -23.01 | -0.83 | 2770.14 | 2776.16 | 2745.37 | 0 |
| 1736789400 | 2772.45 | -14.2 | -0.51 | 2774.2399 | 2776.64 | 2755.4899 | 0 |
| 1736530200 | 2786.65 | -30.82 | -1.09 | 2815.27 | 2818.43 | 2784.4899 | 0 |
| 1736443800 | 2817.4699 | 11.49 | 0.41 | 2790.58 | 2819.4899 | 2780.15 | 0 |
| 1736357400 | 2805.98 | -14.09 | -0.50 | 2828.1 | 2834.08 | 2785.11 | 0 |
| 1736271000 | 2820.07 | -5.85 | -0.21 | 2828.52 | 2828.52 | 2804.05 | 0 |
| 1736184600 | 2825.92 | 9.85 | 0.35 | 2815.28 | 2830 | 2809.52 | 0 |
| 1735925400 | 2816.07 | -15.32 | -0.54 | 2834.53 | 2834.53 | 2813.05 | 0 |
| 1735839000 | 2831.39 | 14.8 | 0.53 | 2814.6 | 2838.62 | 2804.06 | 0 |
| 1735666200 | 2816.59 | 26.63 | 0.95 | 2792.3 | 2818.4699 | 2781.7399 | 0 |
| 1735579800 | 2789.96 | -13.87 | -0.49 | 2799.02 | 2800.2399 | 2781.27 | 0 |
| 1735320600 | 2803.83 | 4.27 | 0.15 | 2788.79 | 2804 | 2779.64 | 0 |
| 1735061400 | 2799.56 | 14.99 | 0.54 | 2789.44 | 2803.62 | 2789.44 | 0 |
| 1734975000 | 2784.57 | 2.9 | 0.10 | 2783.94 | 2792.57 | 2774.7399 | 0 |
| 1734715800 | 2781.67 | -12.04 | -0.43 | 2781.19 | 2790.62 | 2751 | 0 |
| 1734629400 | 2793.71 | -39.84 | -1.41 | 2835.02 | 2835.02 | 2786.18 | 0 |
| 1734543000 | 2833.55 | 5.25 | 0.19 | 2825.26 | 2837.29 | 2825.26 | 0 |
| 1734456600 | 2828.3 | -14.83 | -0.52 | 2842.69 | 2842.69 | 2823.85 | 0 |
| 1734370200 | 2843.13 | 1.54 | 0.05 | 2841.62 | 2848.57 | 2835.18 | 0 |
| 1734111000 | 2841.59 | -26.63 | -0.93 | 2857.77 | 2863.18 | 2837.09 | 0 |
| 1734024600 | 2868.2199 | -6.09 | -0.21 | 2872.48 | 2882.78 | 2862.5 | 0 |
| 1733938200 | 2874.31 | 15.7 | 0.55 | 2860.34 | 2878.18 | 2848.69 | 0 |
| 1733851800 | 2858.61 | -16.69 | -0.58 | 2871.52 | 2871.52 | 2856.26 | 0 |
| 1733765400 | 2875.3 | 17.21 | 0.60 | 2862.73 | 2883.91 | 2862.73 | 0 |
| 1733506200 | 2858.09 | -12.48 | -0.43 | 2869.68 | 2874.4699 | 2853.84 | 0 |
| 1733419800 | 2870.57 | 9.48 | 0.33 | 2864.36 | 2872.94 | 2859.42 | 0 |
| 1733333400 | 2861.09 | -0.92 | -0.03 | 2869.05 | 2869.5 | 2854.89 | 0 |
| 1733247000 | 2862.01 | 10.97 | 0.38 | 2850.51 | 2871.6 | 2850.51 | 0 |
| 1733160600 | 2851.04 | 15.91 | 0.56 | 2844.34 | 2859.03 | 2839.26 | 0 |
| 1732901400 | 2835.13 | 7.89 | 0.28 | 2828.64 | 2836.66 | 2817.13 | 0 |
| 1732815000 | 2827.2399 | 11.64 | 0.41 | 2820.09 | 2833.7199 | 2820.09 | 0 |
| 1732728600 | 2815.6 | 7.65 | 0.27 | 2809.66 | 2817.46 | 2799.7399 | 0 |
| 1732642200 | 2807.95 | -7.87 | -0.28 | 2817.16 | 2817.76 | 2798.58 | 0 |
| 1732555800 | 2815.82 | 1.16 | 0.04 | 2815.48 | 2829.38 | 2808.57 | 0 |
| 1732296600 | 2814.66 | 42.59 | 1.54 | 2769.75 | 2820.84 | 2769.75 | 0 |
| 1732210200 | 2772.07 | 17.9 | 0.65 | 2752.52 | 2776 | 2742.34 | 0 |
| 1732123800 | 2754.17 | 11.66 | 0.43 | 2753.71 | 2763.5 | 2746.96 | 0 |
| 1732037400 | 2742.51 | -0.2 | -0.01 | 2750.23 | 2760.7 | 2720.28 | 0 |
| 1731951000 | 2742.71 | 6.78 | 0.25 | 2731.88 | 2745.67 | 2725.7 | 0 |
| 1731691800 | 2735.93 | -12.24 | -0.45 | 2741.9899 | 2745.2399 | 2726.85 | 0 |
| 1731605400 | 2748.17 | 17.49 | 0.64 | 2733.9699 | 2754.63 | 2730.17 | 0 |
| 1731519000 | 2730.68 | 1.38 | 0.05 | 2721.2199 | 2738.4899 | 2715.91 | 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 |
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
