Premium
Euronext USA Real Estate Total Market GR (EUREG)
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 | 47.342 | 1.16142485648 | 4076.2 | 4150.608 | 4048.407 | 0 | 0 | IX |
| 4 | 176.667 | 4.47612351544 | 3946.875 | 4150.608 | 3946.875 | 0 | 0 | IX |
| 12 | 51.385 | 1.2618619567 | 4072.157 | 4150.608 | 3725.912 | 0 | 0 | IX |
| 26 | 51.385 | 1.2618619567 | 4072.157 | 4150.608 | 3725.912 | 0 | 0 | IX |
| 52 | 51.385 | 1.2618619567 | 4072.157 | 4150.608 | 3725.912 | 0 | 0 | IX |
| 156 | 51.385 | 1.2618619567 | 4072.157 | 4150.608 | 3725.912 | 0 | 0 | IX |
| 260 | 51.385 | 1.2618619567 | 4072.157 | 4150.608 | 3725.912 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 4092.126 | -54.93 | -1.32 | 4128.744 | 4150.608 | 4079.032 | 0 |
| 1741023000 | 4147.051 | 64.54 | 1.58 | 4107.251 | 4150.264 | 4107.251 | 0 |
| 1740763800 | 4082.513 | 0.26 | 0.01 | 4073.044 | 4104.34 | 4073.044 | 0 |
| 1740677400 | 4082.252 | 12.32 | 0.30 | 4055.447 | 4095.297 | 4051.862 | 0 |
| 1740591000 | 4069.936 | -4.79 | -0.12 | 4076.2 | 4090.775 | 4067.026 | 0 |
| 1740504600 | 4074.727 | 30.89 | 0.76 | 4027.896 | 4082.431 | 4027.896 | 0 |
| 1740418200 | 4043.837 | 23.4 | 0.58 | 4008.294 | 4046.539 | 3996.869 | 0 |
| 1740159000 | 4020.437 | -3.83 | -0.10 | 4045.381 | 4051.742 | 4016.398 | 0 |
| 1740072600 | 4024.269 | 15.78 | 0.39 | 4026.278 | 4030.284 | 4008.569 | 0 |
| 1739986200 | 4008.485 | -0.66 | -0.02 | 4023.166 | 4023.166 | 3999.97 | 0 |
| 1739899800 | 4009.149 | 5.08 | 0.13 | 4004.258 | 4034.781 | 3994.779 | 0 |
| 1739813400 | 4004.072 | -16.57 | -0.41 | 4004.072 | 4004.072 | 4004.072 | 0 |
| 1739554200 | 4020.645 | 14.17 | 0.35 | 4022.936 | 4047.679 | 4018.621 | 0 |
| 1739467800 | 4006.476 | 8.1 | 0.20 | 3982.968 | 4007.852 | 3973.036 | 0 |
| 1739381400 | 3998.378 | 0 | 0.00 | 3998.378 | 3998.378 | 3998.378 | 0 |
| 1739295000 | 3998.378 | 5.12 | 0.13 | 4002.899 | 4009.257 | 3982.842 | 0 |
| 1739208600 | 3993.257 | -5.32 | -0.13 | 4001.995 | 4011.69 | 3972.731 | 0 |
| 1738949400 | 3998.572 | -3.49 | -0.09 | 4016.66 | 4025.221 | 3984.586 | 0 |
| 1738863000 | 4002.064 | 5.62 | 0.14 | 4003.613 | 4021.085 | 3990.209 | 0 |
| 1738776600 | 3996.447 | 48.71 | 1.23 | 3946.875 | 4001.609 | 3946.875 | 0 |
| 1738690200 | 3947.734 | -2.06 | -0.05 | 3946.04 | 3956.93 | 3909.218 | 0 |
| 1738603800 | 3949.791 | -37.67 | -0.94 | 3958.875 | 3961.017 | 3886.658 | 0 |
| 1738344600 | 3987.456 | 13.41 | 0.34 | 3968.213 | 3994.604 | 3956.04 | 0 |
| 1738258200 | 3974.047 | 35.72 | 0.91 | 3912.352 | 3986.918 | 3912.352 | 0 |
| 1738171800 | 3938.33 | -28.59 | -0.72 | 3964.56 | 3973.425 | 3932.207 | 0 |
| 1738085400 | 3966.924 | -25.89 | -0.65 | 4013.626 | 4013.626 | 3965.267 | 0 |
| 1737999000 | 3992.809 | 8.21 | 0.21 | 3965.3 | 4002.329 | 3950.329 | 0 |
| 1737739800 | 3984.595 | 53.49 | 1.36 | 3950.195 | 3987.733 | 3938.918 | 0 |
| 1737653400 | 3931.109 | -1.51 | -0.04 | 3920.794 | 3934.694 | 3892.417 | 0 |
| 1737567000 | 3932.62 | 12.75 | 0.33 | 3990.07 | 3990.07 | 3931.655 | 0 |
| 1737480600 | 3919.873 | 0 | 0.00 | 3919.873 | 3919.873 | 3919.873 | 0 |
| 1737394200 | 3919.873 | -18 | -0.46 | 3919.873 | 3919.873 | 3919.873 | 0 |
| 1737135000 | 3937.872 | 44.7 | 1.15 | 3918.405 | 3941.809 | 3918.405 | 0 |
| 1737048600 | 3893.167 | 43.86 | 1.14 | 3838.965 | 3896.183 | 3837.516 | 0 |
| 1736962200 | 3849.31 | 50.29 | 1.32 | 3817.87 | 3914.316 | 3817.87 | 0 |
| 1736875800 | 3799.024 | 56.18 | 1.50 | 3783.228 | 3819.702 | 3783.228 | 0 |
| 1736789400 | 3742.841 | 4.98 | 0.13 | 3738.476 | 3752.793 | 3725.912 | 0 |
| 1736530200 | 3737.856 | -93.06 | -2.43 | 3831.442 | 3831.442 | 3735.43 | 0 |
| 1736443800 | 3830.916 | 18.65 | 0.49 | 3830.916 | 3830.916 | 3830.916 | 0 |
| 1736357400 | 3812.271 | -16.19 | -0.42 | 3818.767 | 3829.178 | 3784.01 | 0 |
| 1736271000 | 3828.46 | -67.71 | -1.74 | 3851.029 | 3881.421 | 3824.761 | 0 |
| 1736184600 | 3896.173 | -1.47 | -0.04 | 3903.639 | 3914.743 | 3884.303 | 0 |
| 1735925400 | 3897.645 | 31.15 | 0.81 | 3852.63 | 3898.061 | 3851.729 | 0 |
| 1735839000 | 3866.496 | 0.57 | 0.01 | 3890.545 | 3891.854 | 3866.07 | 0 |
| 1735666200 | 3865.929 | 26.92 | 0.70 | 3860.847 | 3895.46 | 3860.847 | 0 |
| 1735579800 | 3839.012 | -33.52 | -0.87 | 3872.2 | 3872.2 | 3818.098 | 0 |
| 1735320600 | 3872.53 | -20.81 | -0.53 | 3907.068 | 3915.65 | 3871.836 | 0 |
| 1735061400 | 3893.344 | 34.37 | 0.89 | 3875.895 | 3894.493 | 3861.656 | 0 |
| 1734975000 | 3858.972 | -36.89 | -0.95 | 3859.977 | 3864.595 | 3834.191 | 0 |
| 1734715800 | 3895.857 | 50.8 | 1.32 | 3794.866 | 3900.403 | 3794.866 | 0 |
| 1734629400 | 3845.052 | -159.42 | -3.98 | 3855.276 | 3887.011 | 3837.431 | 0 |
| 1734543000 | 4004.476 | -34.8 | -0.86 | 4018.359 | 4025.553 | 4001.733 | 0 |
| 1734456600 | 4039.277 | -35.44 | -0.87 | 4040.846 | 4050.914 | 4007.76 | 0 |
| 1734370200 | 4074.712 | 20.09 | 0.50 | 4058.778 | 4082.592 | 4050.204 | 0 |
| 1734111000 | 4054.625 | -34.27 | -0.84 | 4071.174 | 4071.174 | 4046.182 | 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
