Premium
Euronext US Consumer Tech Energy Dec 50 Points (ESC50)
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 | -51.56 | -5.63608141492 | 914.82 | 933.59 | 845.39 | 0 | 0 | IX |
| 4 | -115.18 | -11.7718000082 | 978.44 | 988.24 | 845.39 | 0 | 0 | IX |
| 12 | -100.29 | -10.4083856572 | 963.55 | 1005.62 | 845.39 | 0 | 0 | IX |
| 26 | -8.97 | -1.02839847288 | 872.23 | 1005.62 | 836.9 | 0 | 0 | IX |
| 52 | 1.91 | 0.221744935276 | 861.35 | 1005.62 | 836.9 | 0 | 0 | IX |
| 156 | 1.91 | 0.221744935276 | 861.35 | 1005.62 | 836.9 | 0 | 0 | IX |
| 260 | 1.91 | 0.221744935276 | 861.35 | 1005.62 | 836.9 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 868.64 | -32 | -3.55 | 879.72 | 880.31 | 855.22 | 0 |
| 1741023000 | 900.64 | -2.85 | -0.32 | 915.02 | 916.3 | 895.56 | 0 |
| 1740763800 | 903.49 | -16.53 | -1.80 | 899.73 | 908.69 | 888.46 | 0 |
| 1740677400 | 920.02 | -5.26 | -0.57 | 920.37 | 933.59 | 909.71 | 0 |
| 1740591000 | 925.28 | 9.25 | 1.01 | 914.82 | 929.87 | 913.21 | 0 |
| 1740504600 | 916.03 | -23.9 | -2.54 | 930.84 | 931.51 | 904.16 | 0 |
| 1740418200 | 939.93 | -15.5 | -1.62 | 941.55 | 951.07 | 929.42 | 0 |
| 1740159000 | 955.43 | -10.16 | -1.05 | 965.48 | 968.61 | 954.55 | 0 |
| 1740072600 | 965.59 | -13.06 | -1.33 | 979.06 | 979.39 | 961.16 | 0 |
| 1739986200 | 978.65 | 3.59 | 0.37 | 976.16 | 980.99 | 971.73 | 0 |
| 1739899800 | 975.06 | -3.82 | -0.39 | 980.66 | 983.52 | 972.57 | 0 |
| 1739813400 | 978.88 | 5.09 | 0.52 | 979.01 | 980.47 | 978.36 | 0 |
| 1739554200 | 973.79 | 0.45 | 0.05 | 978.54 | 979.29 | 972.13 | 0 |
| 1739467800 | 973.34 | -4.08 | -0.42 | 968.79 | 979.38 | 968.5 | 0 |
| 1739381400 | 977.42 | 0 | 0.00 | 977.42 | 977.42 | 977.42 | 0 |
| 1739295000 | 977.42 | -7.2 | -0.73 | 985.49 | 985.87 | 973.39 | 0 |
| 1739208600 | 984.62 | 10.05 | 1.03 | 973.05 | 988.24 | 970.85 | 0 |
| 1738949400 | 974.57 | -3.51 | -0.36 | 981.64 | 985.09 | 971.87 | 0 |
| 1738863000 | 978.08 | 3.36 | 0.34 | 978.54 | 982.46 | 977.46 | 0 |
| 1738776600 | 974.72 | -0.19 | -0.02 | 978.44 | 979.38 | 965.51 | 0 |
| 1738690200 | 974.91 | 1.53 | 0.16 | 971.58 | 979.15 | 967.08 | 0 |
| 1738603800 | 973.38 | -14.07 | -1.42 | 990.96 | 992.12 | 963.35 | 0 |
| 1738344600 | 987.45 | 17.32 | 1.79 | 975.73 | 992.92 | 975.35 | 0 |
| 1738258200 | 970.13 | -2.03 | -0.21 | 971.96 | 981.66 | 962.39 | 0 |
| 1738171800 | 972.16 | -4.63 | -0.47 | 980.07 | 983.38 | 968.39 | 0 |
| 1738085400 | 976.79 | 26.6 | 2.80 | 957.52 | 978 | 955.69 | 0 |
| 1737999000 | 950.19 | -37.49 | -3.80 | 989.58 | 989.95 | 943.05 | 0 |
| 1737739800 | 987.68 | -2.57 | -0.26 | 992.51 | 996.84 | 986.62 | 0 |
| 1737653400 | 990.25 | -7.82 | -0.78 | 994.86 | 996.24 | 988.64 | 0 |
| 1737567000 | 998.07 | 21.24 | 2.17 | 979.91 | 998.98 | 975.61 | 0 |
| 1737480600 | 976.83 | 0 | 0.00 | 976.83 | 976.83 | 976.83 | 0 |
| 1737394200 | 976.83 | -11.97 | -1.21 | 982.65 | 983.7 | 972 | 0 |
| 1737135000 | 988.8 | 14.22 | 1.46 | 969.17 | 989 | 966.91 | 0 |
| 1737048600 | 974.58 | -0.96 | -0.10 | 979.89 | 986.31 | 970.48 | 0 |
| 1736962200 | 975.54 | 21.46 | 2.25 | 952.65 | 976.38 | 948.13 | 0 |
| 1736875800 | 954.08 | -7.29 | -0.76 | 963.47 | 971.78 | 951.68 | 0 |
| 1736789400 | 961.37 | -4.24 | -0.44 | 970.3 | 973.55 | 955.77 | 0 |
| 1736530200 | 965.61 | -10.8 | -1.11 | 976.03 | 983.77 | 957.18 | 0 |
| 1736443800 | 976.41 | 8.26 | 0.85 | 976.7 | 977.31 | 974.04 | 0 |
| 1736357400 | 968.15 | -6.29 | -0.65 | 974.21 | 981.59 | 968.15 | 0 |
| 1736271000 | 974.44 | -19.14 | -1.93 | 988.27 | 992.69 | 972.32 | 0 |
| 1736184600 | 993.58 | 13.51 | 1.38 | 981.81 | 997.03 | 971.6 | 0 |
| 1735925400 | 980.07 | 9.39 | 0.97 | 969.98 | 983.31 | 967.91 | 0 |
| 1735839000 | 970.68 | -1.31 | -0.13 | 965.62 | 981.8 | 964.88 | 0 |
| 1735666200 | 971.99 | -7.12 | -0.73 | 971.62 | 978.58 | 970.55 | 0 |
| 1735579800 | 979.11 | 1.88 | 0.19 | 983.02 | 987.38 | 965.68 | 0 |
| 1735320600 | 977.23 | -25.34 | -2.53 | 1002.46 | 1003.52 | 974.88 | 0 |
| 1735061400 | 1002.57 | 19.02 | 1.93 | 988.48 | 1003.29 | 986.82 | 0 |
| 1734975000 | 983.55 | -1.48 | -0.15 | 973.7 | 985.14 | 973.04 | 0 |
| 1734715800 | 985.03 | 9.33 | 0.96 | 971.95 | 985.41 | 958.49 | 0 |
| 1734629400 | 975.7 | -27.44 | -2.74 | 971.97 | 986.3 | 969.49 | 0 |
| 1734543000 | 1003.14 | 5.31 | 0.53 | 1000.41 | 1005.6 | 994.65 | 0 |
| 1734456600 | 997.83 | -0.34 | -0.03 | 1003.9 | 1005.62 | 992.63 | 0 |
| 1734370200 | 998.17 | 17.78 | 1.81 | 985.32 | 998.78 | 983.44 | 0 |
| 1734111000 | 980.39 | 1.18 | 0.12 | 979.17 | 991.65 | 973.04 | 0 |
| 1734024600 | 979.21 | -5.12 | -0.52 | 983.18 | 987.37 | 974.62 | 0 |
| 1733938200 | 984.33 | 18.2 | 1.88 | 963.55 | 984.33 | 959.34 | 0 |
| 1733851800 | 966.13 | 8.29 | 0.87 | 959.5 | 973.02 | 959.32 | 0 |
| 1733765400 | 957.84 | -3.62 | -0.38 | 963.9 | 964.54 | 951.44 | 0 |
| 1733506200 | 961.46 | 5.5 | 0.58 | 950.33 | 962.89 | 946.36 | 0 |
| 1733419800 | 955.96 | 7.99 | 0.84 | 952.71 | 956.13 | 948.65 | 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
