Premium
Euronext US Consumer Tech Energy (EUSCS)
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 | 12.52 | 0.0951275978686 | 13161.27 | 13297.36 | 13013.04 | 0 | 0 | IX |
| 4 | 33.19 | 0.252575985876 | 13140.6 | 13382.84 | 12666.21 | 0 | 0 | IX |
| 12 | 979.06 | 8.0285500376 | 12194.73 | 13433.83 | 12015.18 | 0 | 0 | IX |
| 26 | 3065.5 | 30.3265933209 | 10108.29 | 13433.83 | 9908.9 | 0 | 0 | IX |
| 52 | 3175.66 | 31.7625395949 | 9998.13 | 13433.83 | 9908.9 | 0 | 0 | IX |
| 156 | 3175.66 | 31.7625395949 | 9998.13 | 13433.83 | 9908.9 | 0 | 0 | IX |
| 260 | 3175.66 | 31.7625395949 | 9998.13 | 13433.83 | 9908.9 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 13098.31 | -55.26 | -0.42 | 13037.08 | 13179.56 | 13033.21 | 0 |
| 1739381400 | 13153.57 | 0 | 0.00 | 13153.57 | 13153.57 | 13153.57 | 0 |
| 1739295000 | 13153.57 | -95.08 | -0.72 | 13262.15 | 13267.24 | 13099.32 | 0 |
| 1739208600 | 13248.65 | 139.36 | 1.06 | 13093.08 | 13297.36 | 13063.37 | 0 |
| 1738949400 | 13109.29 | -45.78 | -0.35 | 13204.31 | 13250.75 | 13072.99 | 0 |
| 1738863000 | 13155.07 | 46.94 | 0.36 | 13161.27 | 13214.01 | 13146.77 | 0 |
| 1738776600 | 13108.13 | -0.67 | -0.01 | 13158.12 | 13170.72 | 12984.23 | 0 |
| 1738690200 | 13108.8 | 22.47 | 0.17 | 13064.08 | 13165.79 | 13003.55 | 0 |
| 1738603800 | 13086.33 | -183.6 | -1.38 | 13322.67 | 13338.26 | 12951.6 | 0 |
| 1738344600 | 13269.93 | 234.54 | 1.80 | 13112.42 | 13343.36 | 13107.38 | 0 |
| 1738258200 | 13035.39 | -25.42 | -0.19 | 13059.96 | 13190.22 | 12931.42 | 0 |
| 1738171800 | 13060.81 | -60.34 | -0.46 | 13167.07 | 13211.45 | 13010.16 | 0 |
| 1738085400 | 13121.15 | 359.04 | 2.81 | 12862.38 | 13137.38 | 12837.76 | 0 |
| 1737999000 | 12762.11 | -497.68 | -3.75 | 13290.82 | 13295.91 | 12666.21 | 0 |
| 1737739800 | 13259.79 | -32.74 | -0.25 | 13324.71 | 13382.84 | 13245.61 | 0 |
| 1737653400 | 13292.53 | -103.1 | -0.77 | 13354.37 | 13372.92 | 13270.97 | 0 |
| 1737567000 | 13395.63 | 288.74 | 2.20 | 13151.96 | 13407.78 | 13094.22 | 0 |
| 1737480600 | 13106.89 | 0 | 0.00 | 13106.89 | 13106.89 | 13106.89 | 0 |
| 1737394200 | 13106.89 | -155.04 | -1.17 | 13185.03 | 13199.1 | 13042.17 | 0 |
| 1737135000 | 13261.93 | 192.49 | 1.47 | 12998.68 | 13264.66 | 12968.42 | 0 |
| 1737048600 | 13069.44 | -11.01 | -0.08 | 13140.6 | 13226.62 | 13014.41 | 0 |
| 1736962200 | 13080.45 | 289.54 | 2.26 | 12773.54 | 13091.72 | 12712.91 | 0 |
| 1736875800 | 12790.91 | -95.91 | -0.74 | 12916.79 | 13028.09 | 12758.68 | 0 |
| 1736789400 | 12886.82 | -51.29 | -0.40 | 13006.5 | 13050.01 | 12811.74 | 0 |
| 1736530200 | 12938.11 | -143.47 | -1.10 | 13077.76 | 13181.45 | 12825.19 | 0 |
| 1736443800 | 13081.58 | 112.46 | 0.87 | 13085.45 | 13093.66 | 13049.88 | 0 |
| 1736357400 | 12969.12 | -82.39 | -0.63 | 13050.26 | 13149.1 | 12969.12 | 0 |
| 1736271000 | 13051.51 | -254.45 | -1.91 | 13236.74 | 13295.88 | 13023.1 | 0 |
| 1736184600 | 13305.96 | 186.29 | 1.42 | 13148.49 | 13352.15 | 13011.79 | 0 |
| 1735925400 | 13119.67 | 127.5 | 0.98 | 12984.63 | 13163.09 | 12956.9 | 0 |
| 1735839000 | 12992.17 | -13.8 | -0.11 | 12924.45 | 13140.92 | 12914.55 | 0 |
| 1735666200 | 13005.97 | -93.46 | -0.71 | 13001.03 | 13094.17 | 12986.69 | 0 |
| 1735579800 | 13099.43 | 30.62 | 0.23 | 13151.67 | 13209.95 | 12919.87 | 0 |
| 1735320600 | 13068.81 | -333.3 | -2.49 | 13406.03 | 13420.2 | 13037.41 | 0 |
| 1735061400 | 13402.11 | 256.11 | 1.95 | 13213.77 | 13411.66 | 13191.55 | 0 |
| 1734975000 | 13146 | -16.84 | -0.13 | 13014.37 | 13167.21 | 13005.62 | 0 |
| 1734715800 | 13162.84 | 126.45 | 0.97 | 12988.08 | 13167.86 | 12808.29 | 0 |
| 1734629400 | 13036.39 | -364.68 | -2.72 | 12986.51 | 13177.92 | 12953.37 | 0 |
| 1734543000 | 13401.07 | 72.48 | 0.54 | 13364.6 | 13433.83 | 13287.61 | 0 |
| 1734456600 | 13328.59 | -2.72 | -0.02 | 13409.65 | 13432.69 | 13259.24 | 0 |
| 1734370200 | 13331.31 | 241.75 | 1.85 | 13159.75 | 13339.49 | 13134.68 | 0 |
| 1734111000 | 13089.56 | 16.77 | 0.13 | 13073.2 | 13239.87 | 12991.45 | 0 |
| 1734024600 | 13072.79 | -66.51 | -0.51 | 13125.79 | 13181.76 | 13011.51 | 0 |
| 1733938200 | 13139.3 | 244.76 | 1.90 | 12861.96 | 13139.3 | 12805.81 | 0 |
| 1733851800 | 12894.54 | 112.43 | 0.88 | 12806.08 | 12986.57 | 12803.71 | 0 |
| 1733765400 | 12782.11 | -43.94 | -0.34 | 12863.02 | 12871.55 | 12696.73 | 0 |
| 1733506200 | 12826.05 | 75.21 | 0.59 | 12677.62 | 12845.15 | 12624.6 | 0 |
| 1733419800 | 12750.84 | 107.41 | 0.85 | 12707.46 | 12753.14 | 12653.35 | 0 |
| 1733333400 | 12643.43 | 172.41 | 1.38 | 12557.98 | 12709.82 | 12549.68 | 0 |
| 1733247000 | 12471.02 | -0.89 | -0.01 | 12473.87 | 12518.49 | 12390.1 | 0 |
| 1733160600 | 12471.91 | 224.33 | 1.83 | 12304.98 | 12506.27 | 12263.46 | 0 |
| 1732901400 | 12247.58 | 129.21 | 1.07 | 12088.02 | 12257.98 | 12086.88 | 0 |
| 1732815000 | 12118.37 | 80.66 | 0.67 | 12138.62 | 12147.73 | 12114.36 | 0 |
| 1732728600 | 12037.71 | -280.53 | -2.28 | 12306.6 | 12306.6 | 12011.02 | 0 |
| 1732642200 | 12318.24 | 135.55 | 1.11 | 12215.15 | 12340.41 | 12131.22 | 0 |
| 1732555800 | 12182.69 | -135.63 | -1.10 | 12273.83 | 12329.75 | 12174.81 | 0 |
| 1732296600 | 12318.32 | 98.9 | 0.81 | 12223.14 | 12400.53 | 12209.75 | 0 |
| 1732210200 | 12219.42 | 92.95 | 0.77 | 12194.73 | 12291.68 | 12015.18 | 0 |
| 1732123800 | 12126.47 | 12.85 | 0.11 | 12189.4 | 12250.14 | 12051.43 | 0 |
| 1732037400 | 12113.62 | 72.87 | 0.61 | 12037.42 | 12138.31 | 11980.16 | 0 |
| 1731951000 | 12040.75 | 60.48 | 0.50 | 11983.08 | 12092.02 | 11955.87 | 0 |
| 1731691800 | 11980.27 | -286.81 | -2.34 | 12235.52 | 12253.51 | 11966.11 | 0 |
| 1731605400 | 12267.08 | -6.52 | -0.05 | 12338.49 | 12400.78 | 12237.48 | 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
