Premium
Euronext US Consumer Tech Energy GR (EUSCG)
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 | -97.47 | -0.59232727434 | 16455.43 | 16911.12 | 16123.67 | 0 | 0 | IX |
| 4 | 980.22 | 6.37427866514 | 15377.74 | 16911.12 | 15208.96 | 0 | 0 | IX |
| 12 | 2645.64 | 19.2938904576 | 13712.32 | 16911.12 | 13562.17 | 0 | 0 | IX |
| 26 | 3814.13 | 30.4064229187 | 12543.83 | 16911.12 | 12449.04 | 0 | 0 | IX |
| 52 | 3814.13 | 30.4064229187 | 12543.83 | 16911.12 | 12449.04 | 0 | 0 | IX |
| 156 | 3814.13 | 30.4064229187 | 12543.83 | 16911.12 | 12449.04 | 0 | 0 | IX |
| 260 | 3814.13 | 30.4064229187 | 12543.83 | 16911.12 | 12449.04 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 16570 | 159.18 | 0.97 | 16350 | 16576.31 | 16123.67 | 0 |
| 1734629400 | 16410.82 | -459.06 | -2.72 | 16348.03 | 16588.98 | 16306.31 | 0 |
| 1734543000 | 16869.88 | 91.7 | 0.55 | 16823.97 | 16911.12 | 16727.05 | 0 |
| 1734456600 | 16778.18 | -3.42 | -0.02 | 16880.22 | 16909.21 | 16690.88 | 0 |
| 1734370200 | 16781.6 | 305.58 | 1.85 | 16565.66 | 16791.9 | 16534.099 | 0 |
| 1734111000 | 16476.02 | 22.2 | 0.13 | 16455.43 | 16665.2 | 16352.54 | 0 |
| 1734024600 | 16453.82 | -83.71 | -0.51 | 16520.529 | 16590.97 | 16376.69 | 0 |
| 1733938200 | 16537.529 | 308.06 | 1.90 | 16188.46 | 16537.529 | 16117.79 | 0 |
| 1733851800 | 16229.47 | 141.51 | 0.88 | 16118.13 | 16345.29 | 16115.15 | 0 |
| 1733765400 | 16087.96 | -53.91 | -0.33 | 16189.79 | 16200.52 | 15980.51 | 0 |
| 1733506200 | 16141.87 | 94.65 | 0.59 | 15955.07 | 16165.91 | 15888.34 | 0 |
| 1733419800 | 16047.22 | 136.42 | 0.86 | 15992.62 | 16050.11 | 15924.52 | 0 |
| 1733333400 | 15910.8 | 216.97 | 1.38 | 15803.26 | 15994.34 | 15792.82 | 0 |
| 1733247000 | 15693.83 | -1.12 | -0.01 | 15697.41 | 15753.57 | 15591.99 | 0 |
| 1733160600 | 15694.95 | 283.78 | 1.84 | 15484.9 | 15738.19 | 15432.67 | 0 |
| 1732901400 | 15411.17 | 162.58 | 1.07 | 15210.4 | 15424.26 | 15208.96 | 0 |
| 1732815000 | 15248.59 | 101.48 | 0.67 | 15274.07 | 15285.53 | 15243.54 | 0 |
| 1732728600 | 15147.11 | -350.27 | -2.26 | 15485.39 | 15485.39 | 15113.53 | 0 |
| 1732642200 | 15497.38 | 170.53 | 1.11 | 15367.69 | 15525.28 | 15262.1 | 0 |
| 1732555800 | 15326.85 | -170.63 | -1.10 | 15441.51 | 15511.87 | 15316.94 | 0 |
| 1732296600 | 15497.48 | 124.43 | 0.81 | 15377.74 | 15600.91 | 15360.89 | 0 |
| 1732210200 | 15373.05 | 119.57 | 0.78 | 15341.99 | 15463.94 | 15116.15 | 0 |
| 1732123800 | 15253.48 | 16.17 | 0.11 | 15332.64 | 15409.04 | 15159.09 | 0 |
| 1732037400 | 15237.31 | 91.66 | 0.61 | 15141.46 | 15268.38 | 15069.44 | 0 |
| 1731951000 | 15145.65 | 79.4 | 0.53 | 15073.12 | 15210.13 | 15038.91 | 0 |
| 1731691800 | 15066.25 | -360.67 | -2.34 | 15387.25 | 15409.87 | 15048.44 | 0 |
| 1731605400 | 15426.92 | -3.02 | -0.02 | 15516.69 | 15595 | 15389.71 | 0 |
| 1731519000 | 15429.94 | 0 | 0.00 | 15429.94 | 15429.94 | 15429.94 | 0 |
| 1731432600 | 15429.94 | 113.15 | 0.74 | 15389.85 | 15476.1 | 15388.4 | 0 |
| 1731346200 | 15316.79 | 66.93 | 0.44 | 15293.45 | 15421.67 | 15288.45 | 0 |
| 1731087000 | 15249.86 | 199.47 | 1.33 | 15114.24 | 15270.58 | 15089.17 | 0 |
| 1731000600 | 15050.39 | 259.81 | 1.76 | 14864.71 | 15088.21 | 14804.13 | 0 |
| 1730914200 | 14790.58 | 561.22 | 3.94 | 14483.48 | 14859.75 | 14421.01 | 0 |
| 1730827800 | 14229.36 | 142.89 | 1.01 | 14067.43 | 14244.45 | 14039.71 | 0 |
| 1730741400 | 14086.47 | -147.18 | -1.03 | 14107.54 | 14176.8 | 14001.63 | 0 |
| 1730482200 | 14233.65 | 160.09 | 1.14 | 14026.37 | 14274.72 | 13976.85 | 0 |
| 1730395800 | 14073.56 | -456.81 | -3.14 | 14441.62 | 14452.27 | 14057.61 | 0 |
| 1730309400 | 14530.37 | -45.93 | -0.32 | 14575.08 | 14642.13 | 14522.06 | 0 |
| 1730223000 | 14576.3 | 86.93 | 0.60 | 14457.85 | 14587.67 | 14435.29 | 0 |
| 1730136600 | 14489.37 | -69.61 | -0.48 | 14457.24 | 14553.43 | 14427.19 | 0 |
| 1729873800 | 14558.98 | 260.97 | 1.83 | 14338.55 | 14559.92 | 14307.46 | 0 |
| 1729787400 | 14298.01 | 42.33 | 0.30 | 14206.54 | 14321.58 | 14174.72 | 0 |
| 1729701000 | 14255.68 | -118.49 | -0.82 | 14468.89 | 14509.9 | 14254.66 | 0 |
| 1729614600 | 14374.17 | 58.64 | 0.41 | 14380.62 | 14428.42 | 14289.06 | 0 |
| 1729528200 | 14315.53 | 55.57 | 0.39 | 14280.55 | 14343.98 | 14235.76 | 0 |
| 1729269000 | 14259.96 | -57.12 | -0.40 | 14214.24 | 14310.3 | 14189.38 | 0 |
| 1729182600 | 14317.08 | 183.62 | 1.30 | 14183.82 | 14378.8 | 14156.42 | 0 |
| 1729096200 | 14133.46 | 0 | 0.00 | 14133.46 | 14133.46 | 14133.46 | 0 |
| 1729009800 | 14133.46 | -137.9 | -0.97 | 14273.31 | 14284.46 | 14051.49 | 0 |
| 1728923400 | 14271.36 | 179.9 | 1.28 | 14124.55 | 14305.78 | 14110.34 | 0 |
| 1728664200 | 14091.46 | -38.28 | -0.27 | 14156.6 | 14174.16 | 14035.54 | 0 |
| 1728577800 | 14129.74 | 0 | 0.00 | 14129.74 | 14129.74 | 14129.74 | 0 |
| 1728491400 | 14129.74 | 125.65 | 0.90 | 14078.84 | 14146.83 | 14008.11 | 0 |
| 1728405000 | 14004.09 | 22.69 | 0.16 | 13834.63 | 14054.15 | 13819.54 | 0 |
| 1728318600 | 13981.4 | 18.37 | 0.13 | 14042.72 | 14064.38 | 13942.16 | 0 |
| 1728059400 | 13963.03 | 179.35 | 1.30 | 13759.07 | 14006.19 | 13752.72 | 0 |
| 1727973000 | 13783.68 | 54.56 | 0.40 | 13720.69 | 13822.44 | 13652.49 | 0 |
| 1727886600 | 13729.12 | 61.54 | 0.45 | 13672.73 | 13753.88 | 13586.25 | 0 |
| 1727800200 | 13667.58 | -27.35 | -0.20 | 13753.76 | 13831.42 | 13562.17 | 0 |
| 1727713800 | 13694.93 | 56.14 | 0.41 | 13633.09 | 13703.64 | 13580.01 | 0 |
| 1727454600 | 13638.79 | 3.58 | 0.03 | 13712.32 | 13738.83 | 13607.81 | 0 |
| 1727368200 | 13635.21 | -77.15 | -0.56 | 13699.22 | 13834.49 | 13603.9 | 0 |
| 1727281800 | 13712.36 | 59.27 | 0.43 | 13618.23 | 13726 | 13582.8 | 0 |
| 1727195400 | 13653.09 | 76.19 | 0.56 | 13621.53 | 13670.79 | 13486.8 | 0 |
| 1727109000 | 13576.9 | 84.81 | 0.63 | 13498.42 | 13630.17 | 13497.21 | 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
