Premium
Euronext US Consumer Tech Energy Dec 50 Points (ESC50)
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 | 11.44 | 1.17209512003 | 976.03 | 990.97 | 948.13 | 0 | 0 | IX |
| 4 | 15.52 | 1.59678995833 | 971.95 | 1003.52 | 948.13 | 0 | 0 | IX |
| 12 | 14.12 | 1.45066009144 | 973.35 | 1005.62 | 836.9 | 0 | 0 | IX |
| 26 | 126.12 | 14.6421315377 | 861.35 | 1005.62 | 836.9 | 0 | 0 | IX |
| 52 | 126.12 | 14.6421315377 | 861.35 | 1005.62 | 836.9 | 0 | 0 | IX |
| 156 | 126.12 | 14.6421315377 | 861.35 | 1005.62 | 836.9 | 0 | 0 | IX |
| 260 | 126.12 | 14.6421315377 | 861.35 | 1005.62 | 836.9 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733333400 | 947.97 | 12.79 | 1.37 | 941.56 | 952.95 | 940.94 | 0 |
| 1733247000 | 935.18 | -0.2 | -0.02 | 935.39 | 938.74 | 929.11 | 0 |
| 1733160600 | 935.38 | 16.51 | 1.80 | 922.85 | 937.96 | 919.74 | 0 |
| 1732901400 | 918.87 | 9.56 | 1.05 | 906.9 | 919.65 | 906.81 | 0 |
| 1732815000 | 909.31 | 5.92 | 0.66 | 910.83 | 911.51 | 909.01 | 0 |
| 1732728600 | 903.39 | -21.04 | -2.28 | 923.57 | 923.57 | 901.39 | 0 |
| 1732642200 | 924.43 | 10.04 | 1.10 | 916.69 | 926.09 | 910.39 | 0 |
| 1732555800 | 914.39 | -10.59 | -1.14 | 921.23 | 925.43 | 913.8 | 0 |
| 1732296600 | 924.98 | 7.29 | 0.79 | 917.84 | 931.16 | 916.83 | 0 |
| 1732210200 | 917.69 | 7 | 0.77 | 915.84 | 923.12 | 902.35 | 0 |
| 1732123800 | 910.69 | 0.83 | 0.09 | 915.42 | 919.98 | 905.05 | 0 |
| 1732037400 | 909.86 | 5.34 | 0.59 | 904.14 | 911.72 | 899.84 | 0 |
| 1731951000 | 904.52 | 4.33 | 0.48 | 900.19 | 908.38 | 898.15 | 0 |
| 1731691800 | 900.19 | -21.69 | -2.35 | 919.37 | 920.72 | 899.13 | 0 |
| 1731605400 | 921.88 | -0.46 | -0.05 | 927.25 | 931.93 | 919.66 | 0 |
| 1731519000 | 922.34 | 0 | 0.00 | 922.34 | 922.34 | 922.34 | 0 |
| 1731432600 | 922.34 | 6.63 | 0.72 | 919.94 | 925.09 | 919.85 | 0 |
| 1731346200 | 915.71 | 3.6 | 0.39 | 914.31 | 921.98 | 914.01 | 0 |
| 1731087000 | 912.11 | 11.79 | 1.31 | 904 | 913.35 | 902.5 | 0 |
| 1731000600 | 900.32 | 15.41 | 1.74 | 889.21 | 902.58 | 885.59 | 0 |
| 1730914200 | 884.91 | 33.45 | 3.93 | 866.53 | 889.05 | 862.8 | 0 |
| 1730827800 | 851.46 | 8.41 | 1.00 | 841.77 | 852.37 | 840.11 | 0 |
| 1730741400 | 843.05 | -9.23 | -1.08 | 844.31 | 848.46 | 837.97 | 0 |
| 1730482200 | 852.28 | 9.45 | 1.12 | 839.86 | 854.73 | 836.9 | 0 |
| 1730395800 | 842.83 | -27.49 | -3.16 | 864.87 | 865.51 | 841.87 | 0 |
| 1730309400 | 870.32 | -118.62 | -11.99 | 873 | 877.02 | 869.83 | 0 |
| 1730223000 | 988.94 | 5.76 | 0.59 | 980.91 | 989.71 | 979.37 | 0 |
| 1730136600 | 983.18 | -5.14 | -0.52 | 981 | 987.53 | 978.96 | 0 |
| 1729873800 | 988.32 | 17.58 | 1.81 | 973.35 | 988.38 | 971.24 | 0 |
| 1729787400 | 970.74 | 2.74 | 0.28 | 964.53 | 972.34 | 962.37 | 0 |
| 1729701000 | 968 | -8.19 | -0.84 | 982.48 | 985.27 | 967.93 | 0 |
| 1729614600 | 976.19 | 3.85 | 0.40 | 976.62 | 979.87 | 970.4 | 0 |
| 1729528200 | 972.34 | 3.37 | 0.35 | 969.96 | 974.27 | 966.92 | 0 |
| 1729269000 | 968.97 | -4.02 | -0.41 | 965.87 | 972.39 | 964.18 | 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
