Premium
Euronext US Consumer Tech Energy NR (EUSCN)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -319.42 | -2.03553617152 | 15692.18 | 15725.63 | 14883.56 | 0 | 0 | IX |
| 4 | 186.27 | 1.22655070395 | 15186.49 | 15754.93 | 14883.56 | 0 | 0 | IX |
| 12 | 1493.77 | 10.7628148734 | 13878.99 | 15782.88 | 13822.43 | 0 | 0 | IX |
| 26 | 3653.97 | 31.1804375708 | 11718.79 | 15782.88 | 11625.42 | 0 | 0 | IX |
| 52 | 3653.97 | 31.1804375708 | 11718.79 | 15782.88 | 11625.42 | 0 | 0 | IX |
| 156 | 3653.97 | 31.1804375708 | 11718.79 | 15782.88 | 11625.42 | 0 | 0 | IX |
| 260 | 3653.97 | 31.1804375708 | 11718.79 | 15782.88 | 11625.42 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 15347.22 | -70.92 | -0.46 | 15472.09 | 15524.24 | 15287.72 | 0 |
| 1738085400 | 15418.14 | 421.91 | 2.81 | 15114.06 | 15437.2 | 15085.13 | 0 |
| 1737999000 | 14996.23 | -584.81 | -3.75 | 15617.5 | 15623.48 | 14883.56 | 0 |
| 1737739800 | 15581.04 | -38.48 | -0.25 | 15657.33 | 15725.63 | 15564.37 | 0 |
| 1737653400 | 15619.52 | -121.15 | -0.77 | 15692.18 | 15713.97 | 15594.18 | 0 |
| 1737567000 | 15740.67 | 339.29 | 2.20 | 15454.34 | 15754.93 | 15386.48 | 0 |
| 1737480600 | 15401.38 | 0 | 0.00 | 15401.38 | 15401.38 | 15401.38 | 0 |
| 1737394200 | 15401.38 | -182.18 | -1.17 | 15493.19 | 15509.73 | 15325.33 | 0 |
| 1737135000 | 15583.56 | 226.19 | 1.47 | 15274.23 | 15586.77 | 15238.67 | 0 |
| 1737048600 | 15357.37 | -12.94 | -0.08 | 15440.99 | 15542.07 | 15292.7 | 0 |
| 1736962200 | 15370.31 | 340.23 | 2.26 | 15009.67 | 15383.55 | 14938.42 | 0 |
| 1736875800 | 15030.08 | -112.7 | -0.74 | 15178 | 15308.78 | 14992.21 | 0 |
| 1736789400 | 15142.78 | -60.28 | -0.40 | 15283.42 | 15334.53 | 15054.56 | 0 |
| 1736530200 | 15203.06 | -168.05 | -1.09 | 15367.15 | 15488.98 | 15070.37 | 0 |
| 1736443800 | 15371.11 | 132.13 | 0.87 | 15375.67 | 15385.31 | 15333.88 | 0 |
| 1736357400 | 15238.98 | -96.8 | -0.63 | 15334.32 | 15450.46 | 15238.98 | 0 |
| 1736271000 | 15335.78 | -298.99 | -1.91 | 15553.44 | 15622.93 | 15302.4 | 0 |
| 1736184600 | 15634.77 | 218.9 | 1.42 | 15449.74 | 15689.05 | 15289.11 | 0 |
| 1735925400 | 15415.87 | 149.81 | 0.98 | 15257.2 | 15466.89 | 15224.62 | 0 |
| 1735839000 | 15266.06 | -16.22 | -0.11 | 15186.49 | 15440.85 | 15174.85 | 0 |
| 1735666200 | 15282.28 | -109.82 | -0.71 | 15276.47 | 15385.92 | 15259.62 | 0 |
| 1735579800 | 15392.1 | 35.98 | 0.23 | 15453.48 | 15521.96 | 15181.11 | 0 |
| 1735320600 | 15356.12 | -391.63 | -2.49 | 15752.36 | 15769 | 15319.22 | 0 |
| 1735061400 | 15747.75 | 300.92 | 1.95 | 15526.44 | 15758.98 | 15500.33 | 0 |
| 1734975000 | 15446.83 | -17.69 | -0.11 | 15292.17 | 15471.74 | 15281.9 | 0 |
| 1734715800 | 15464.52 | 148.56 | 0.97 | 15259.2 | 15470.41 | 15047.96 | 0 |
| 1734629400 | 15315.96 | -428.44 | -2.72 | 15257.36 | 15482.23 | 15218.42 | 0 |
| 1734543000 | 15744.4 | 85.46 | 0.55 | 15701.55 | 15782.88 | 15611.1 | 0 |
| 1734456600 | 15658.94 | -3.2 | -0.02 | 15754.17 | 15781.23 | 15577.46 | 0 |
| 1734370200 | 15662.14 | 284.85 | 1.85 | 15460.59 | 15671.74 | 15431.14 | 0 |
| 1734111000 | 15377.29 | 20.41 | 0.13 | 15358.07 | 15553.86 | 15262.05 | 0 |
| 1734024600 | 15356.88 | -78.13 | -0.51 | 15419.14 | 15484.89 | 15284.89 | 0 |
| 1733938200 | 15435.01 | 287.53 | 1.90 | 15109.21 | 15435.01 | 15043.25 | 0 |
| 1733851800 | 15147.48 | 132.07 | 0.88 | 15043.57 | 15255.59 | 15040.79 | 0 |
| 1733765400 | 15015.41 | -50.7 | -0.34 | 15110.45 | 15120.47 | 14915.12 | 0 |
| 1733506200 | 15066.11 | 88.34 | 0.59 | 14891.76 | 15088.55 | 14829.48 | 0 |
| 1733419800 | 14977.77 | 126.98 | 0.86 | 14926.81 | 14980.47 | 14863.25 | 0 |
| 1733333400 | 14850.79 | 202.51 | 1.38 | 14750.42 | 14928.77 | 14740.67 | 0 |
| 1733247000 | 14648.28 | -1.04 | -0.01 | 14651.62 | 14704.04 | 14553.23 | 0 |
| 1733160600 | 14649.32 | 264.45 | 1.84 | 14453.26 | 14689.69 | 14404.51 | 0 |
| 1732901400 | 14384.87 | 151.76 | 1.07 | 14197.46 | 14397.08 | 14196.12 | 0 |
| 1732815000 | 14233.11 | 94.73 | 0.67 | 14256.89 | 14267.59 | 14228.39 | 0 |
| 1732728600 | 14138.38 | -327.71 | -2.27 | 14454.15 | 14454.15 | 14107.04 | 0 |
| 1732642200 | 14466.09 | 159.19 | 1.11 | 14345.03 | 14492.13 | 14246.47 | 0 |
| 1732555800 | 14306.9 | -159.28 | -1.10 | 14413.94 | 14479.61 | 14297.66 | 0 |
| 1732296600 | 14466.18 | 116.14 | 0.81 | 14354.41 | 14562.73 | 14338.68 | 0 |
| 1732210200 | 14350.04 | 110.88 | 0.78 | 14321.04 | 14434.88 | 14110.21 | 0 |
| 1732123800 | 14239.16 | 15.09 | 0.11 | 14313.06 | 14384.38 | 14151.05 | 0 |
| 1732037400 | 14224.07 | 85.57 | 0.61 | 14134.59 | 14253.06 | 14067.35 | 0 |
| 1731951000 | 14138.5 | 73.19 | 0.52 | 14070.79 | 14198.69 | 14038.85 | 0 |
| 1731691800 | 14065.31 | -336.72 | -2.34 | 14364.98 | 14386.11 | 14048.68 | 0 |
| 1731605400 | 14402.03 | -4.26 | -0.03 | 14485.84 | 14558.96 | 14367.28 | 0 |
| 1731519000 | 14406.29 | 0 | 0.00 | 14406.29 | 14406.29 | 14406.29 | 0 |
| 1731432600 | 14406.29 | 105.64 | 0.74 | 14368.86 | 14449.39 | 14367.51 | 0 |
| 1731346200 | 14300.65 | 62.49 | 0.44 | 14278.86 | 14398.57 | 14274.19 | 0 |
| 1731087000 | 14238.16 | 185.81 | 1.32 | 14111.53 | 14257.51 | 14088.13 | 0 |
| 1731000600 | 14052.35 | 242.58 | 1.76 | 13878.99 | 14087.67 | 13822.43 | 0 |
| 1730914200 | 13809.77 | 524 | 3.94 | 13523.04 | 13874.36 | 13464.71 | 0 |
| 1730827800 | 13285.77 | 133.41 | 1.01 | 13134.58 | 13299.86 | 13108.7 | 0 |
| 1730741400 | 13152.36 | -137.42 | -1.03 | 13172.04 | 13236.7 | 13073.15 | 0 |
| 1730482200 | 13289.78 | 149.31 | 1.14 | 13096.24 | 13328.12 | 13050.01 | 0 |
| 1730395800 | 13140.47 | -426.52 | -3.14 | 13484.13 | 13494.07 | 13125.58 | 0 |
| 1730309400 | 13566.99 | -42.89 | -0.32 | 13608.74 | 13671.34 | 13559.23 | 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
