Premium
Euronext USA GR (EUSG)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 38.71 | 0.386267593336 | 10021.55 | 10130.4 | 9977.8 | 0 | 0 | IX |
| 4 | 330.05 | 3.39201312202 | 9730.21 | 10130.4 | 9685.34 | 0 | 0 | IX |
| 12 | 1205.84 | 13.6185091739 | 8854.42 | 10130.4 | 8835.87 | 0 | 0 | IX |
| 26 | 1268.76 | 14.431666951 | 8791.5 | 10130.4 | 8031.15 | 0 | 0 | IX |
| 52 | 2677.43 | 36.2656325555 | 7382.83 | 10130.4 | 7298.03 | 0 | 0 | IX |
| 156 | 2949.09 | 41.4712346913 | 7111.17 | 10130.4 | 7041.74 | 0 | 0 | IX |
| 260 | 2949.09 | 41.4712346913 | 7111.17 | 10130.4 | 7041.74 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 10046.28 | -33.98 | -0.34 | 10094.51 | 10111.85 | 10021.36 | 0 |
| 1734370200 | 10080.26 | 49.33 | 0.49 | 10044.84 | 10102.81 | 10025.76 | 0 |
| 1734111000 | 10030.93 | -48.22 | -0.48 | 10086.29 | 10101.84 | 10023.05 | 0 |
| 1734024600 | 10079.15 | -33.68 | -0.33 | 10087.52 | 10130.4 | 10054.29 | 0 |
| 1733938200 | 10112.83 | 76.47 | 0.76 | 10021.55 | 10113.41 | 9977.8 | 0 |
| 1733851800 | 10036.36 | 39.31 | 0.39 | 9997.65 | 10060.91 | 9995.76 | 0 |
| 1733765400 | 9997.05 | -56.61 | -0.56 | 10054.26 | 10060.92 | 9959.42 | 0 |
| 1733506200 | 10053.66 | 1.96 | 0.02 | 10003.32 | 10078.57 | 9960.51 | 0 |
| 1733419800 | 10051.7 | 11.76 | 0.12 | 10069.79 | 10082.23 | 10012.54 | 0 |
| 1733333400 | 10039.94 | 46.33 | 0.46 | 10020.06 | 10083.25 | 10013.39 | 0 |
| 1733247000 | 9993.61 | -27.67 | -0.28 | 10021.98 | 10021.98 | 9982.17 | 0 |
| 1733160600 | 10021.28 | 58.67 | 0.59 | 9991.8799 | 10050.57 | 9958.22 | 0 |
| 1732901400 | 9962.61 | 75.97 | 0.77 | 9862.78 | 9967.33 | 9861.84 | 0 |
| 1732815000 | 9886.64 | 35.13 | 0.36 | 9903.07 | 9910.59 | 9883.37 | 0 |
| 1732728600 | 9851.51 | -129.69 | -1.30 | 9980.91 | 9980.91 | 9838.16 | 0 |
| 1732642200 | 9981.2 | 68.19 | 0.69 | 9972.75 | 9988.2 | 9878.27 | 0 |
| 1732555800 | 9913.01 | -61.62 | -0.62 | 9938.25 | 9966.48 | 9863.69 | 0 |
| 1732296600 | 9974.6299 | 106.96 | 1.08 | 9869.34 | 10012.56 | 9858.53 | 0 |
| 1732210200 | 9867.67 | 146.14 | 1.50 | 9769.99 | 9872 | 9726.3 | 0 |
| 1732123800 | 9721.53 | 26.58 | 0.27 | 9730.2099 | 9779.67 | 9685.34 | 0 |
| 1732037400 | 9694.95 | 10.2 | 0.11 | 9685.7 | 9734.02 | 9622.91 | 0 |
| 1731951000 | 9684.75 | 22.67 | 0.23 | 9672.2099 | 9713.06 | 9644.01 | 0 |
| 1731691800 | 9662.08 | -151.28 | -1.54 | 9796.24 | 9810.65 | 9656.67 | 0 |
| 1731605400 | 9813.36 | -58.37 | -0.59 | 9862.15 | 9911.94 | 9809.81 | 0 |
| 1731519000 | 9871.73 | 63.13 | 0.64 | 9810.94 | 9877.17 | 9767.65 | 0 |
| 1731432600 | 9808.6 | 18.45 | 0.19 | 9803.1299 | 9834.35 | 9799.51 | 0 |
| 1731346200 | 9790.15 | 72.84 | 0.75 | 9732.17 | 9817.67 | 9728.98 | 0 |
| 1731087000 | 9717.31 | 129.37 | 1.35 | 9614.22 | 9726.93 | 9598.64 | 0 |
| 1731000600 | 9587.94 | 57.64 | 0.60 | 9563.04 | 9597.54 | 9524.07 | 0 |
| 1730914200 | 9530.3 | 368.17 | 4.02 | 9337.68 | 9559.6 | 9297.4 | 0 |
| 1730827800 | 9162.1299 | 68.32 | 0.75 | 9090.19 | 9168.85 | 9072.27 | 0 |
| 1730741400 | 9093.81 | -98.39 | -1.07 | 9116.03 | 9129.53 | 9070.64 | 0 |
| 1730482200 | 9192.2 | 51.8 | 0.57 | 9097.5 | 9213.5 | 9065.39 | 0 |
| 1730395800 | 9140.4 | -165.22 | -1.78 | 9277.79 | 9284.6299 | 9127.1299 | 0 |
| 1730309400 | 9305.62 | -59.57 | -0.64 | 9342.31 | 9356.44 | 9299.9 | 0 |
| 1730223000 | 9365.19 | 22.77 | 0.24 | 9334.91 | 9372.14 | 9320.25 | 0 |
| 1730136600 | 9342.42 | -28.51 | -0.30 | 9314.68 | 9355.26 | 9295.33 | 0 |
| 1729873800 | 9370.93 | 75.99 | 0.82 | 9304.39 | 9377.07 | 9284.2099 | 0 |
| 1729787400 | 9294.94 | -28.58 | -0.31 | 9310.78 | 9326.91 | 9274.19 | 0 |
| 1729701000 | 9323.52 | -30.69 | -0.33 | 9393.91 | 9420.1 | 9323.23 | 0 |
| 1729614600 | 9354.2099 | 4.52 | 0.05 | 9369.04 | 9384.65 | 9321.54 | 0 |
| 1729528200 | 9349.69 | 6.99 | 0.07 | 9358.75 | 9371.76 | 9320.19 | 0 |
| 1729269000 | 9342.7 | -31.35 | -0.33 | 9326.39 | 9351.41 | 9310.08 | 0 |
| 1729182600 | 9374.05 | 94.44 | 1.02 | 9321.57 | 9412.16 | 9303.14 | 0 |
| 1729096200 | 9279.61 | 1.06 | 0.01 | 9256.17 | 9279.61 | 9228.99 | 0 |
| 1729009800 | 9278.55 | -24.86 | -0.27 | 9315.41 | 9322.69 | 9258.32 | 0 |
| 1728923400 | 9303.41 | 118.04 | 1.29 | 9215.86 | 9305.33 | 9206.59 | 0 |
| 1728664200 | 9185.37 | 14.22 | 0.16 | 9146.86 | 9205.8 | 9135.17 | 0 |
| 1728577800 | 9171.15 | 31.61 | 0.35 | 9164.1299 | 9182.15 | 9121.49 | 0 |
| 1728491400 | 9139.54 | 92.8 | 1.03 | 9076.24 | 9147.89 | 9069.62 | 0 |
| 1728405000 | 9046.74 | 20.93 | 0.23 | 8967.61 | 9060.28 | 8957.83 | 0 |
| 1728318600 | 9025.81 | -0.2 | -0.00 | 9064.53 | 9078.59 | 9017.5 | 0 |
| 1728059400 | 9026.01 | 78.2 | 0.87 | 8931.26 | 9054.41 | 8927.2099 | 0 |
| 1727973000 | 8947.81 | 11.55 | 0.13 | 8938.69 | 8957.99 | 8908.6299 | 0 |
| 1727886600 | 8936.26 | 17.49 | 0.20 | 8912.1 | 8949.3799 | 8869.8 | 0 |
| 1727800200 | 8918.77 | 17.72 | 0.20 | 8943.15 | 8993.64 | 8867 | 0 |
| 1727713800 | 8901.05 | 6.46 | 0.07 | 8877.84 | 8904.02 | 8844.58 | 0 |
| 1727454600 | 8894.59 | 24.67 | 0.28 | 8907.42 | 8924.24 | 8863.3 | 0 |
| 1727368200 | 8869.92 | -18.05 | -0.20 | 8869.56 | 8936.98 | 8860.16 | 0 |
| 1727281800 | 8887.97 | 11.1 | 0.13 | 8854.42 | 8891.08 | 8835.87 | 0 |
| 1727195400 | 8876.87 | 1.58 | 0.02 | 8892.23 | 8894.6299 | 8828.5 | 0 |
| 1727109000 | 8875.29 | 52.02 | 0.59 | 8834.1299 | 8893.5 | 8833.33 | 0 |
| 1726849800 | 8823.27 | -47.52 | -0.54 | 8834.8799 | 8854.29 | 8802.76 | 0 |
| 1726763400 | 8870.79 | 122.1 | 1.40 | 8708.74 | 8889.05 | 8682.26 | 0 |
| 1726677000 | 8748.69 | -14.19 | -0.16 | 8753.2099 | 8763.36 | 8729.54 | 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
