Premium
Euronext USA Total Market GR (EUSGT)
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 | 68.38 | 0.674084421237 | 10144.13 | 10281.25 | 10060.22 | 0 | 0 | IX |
| 4 | 309.48 | 3.1251041348 | 9903.03 | 10322.74 | 9829.03 | 0 | 0 | IX |
| 12 | 520.79 | 5.37355598387 | 9691.72 | 10322.74 | 9623.14 | 0 | 0 | IX |
| 26 | 1483.46 | 16.9945183038 | 8729.05 | 10322.74 | 8431.77 | 0 | 0 | IX |
| 52 | 1483.46 | 16.9945183038 | 8729.05 | 10322.74 | 8431.77 | 0 | 0 | IX |
| 156 | 1483.46 | 16.9945183038 | 8729.05 | 10322.74 | 8431.77 | 0 | 0 | IX |
| 260 | 1483.46 | 16.9945183038 | 8729.05 | 10322.74 | 8431.77 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 10219.02 | -33.52 | -0.33 | 10277.26 | 10281.25 | 10199.28 | 0 |
| 1739208600 | 10252.54 | 40.66 | 0.40 | 10201.5 | 10275 | 10178.31 | 0 |
| 1738949400 | 10211.88 | -2.96 | -0.03 | 10222.37 | 10257.91 | 10181.43 | 0 |
| 1738863000 | 10214.84 | 75.67 | 0.75 | 10199.6 | 10241.35 | 10199.11 | 0 |
| 1738776600 | 10139.17 | 9.35 | 0.09 | 10132.18 | 10143.2 | 10060.22 | 0 |
| 1738690200 | 10129.82 | -37.24 | -0.37 | 10144.13 | 10157.39 | 10097.62 | 0 |
| 1738603800 | 10167.06 | -69.2 | -0.68 | 10310.12 | 10322.74 | 10073.03 | 0 |
| 1738344600 | 10236.26 | 105.38 | 1.04 | 10187.54 | 10289.15 | 10183.62 | 0 |
| 1738258200 | 10130.88 | 6.3 | 0.06 | 10100.27 | 10182.32 | 10061.19 | 0 |
| 1738171800 | 10124.58 | -2.71 | -0.03 | 10152.8 | 10187.02 | 10111 | 0 |
| 1738085400 | 10127.29 | 158.45 | 1.59 | 10042.15 | 10130.68 | 10018.55 | 0 |
| 1737999000 | 9968.84 | -173.62 | -1.71 | 10169.08 | 10172.97 | 9909.14 | 0 |
| 1737739800 | 10142.46 | -53.33 | -0.52 | 10193.44 | 10194.9 | 10130.58 | 0 |
| 1737653400 | 10195.79 | -11.08 | -0.11 | 10199.92 | 10224.22 | 10165.85 | 0 |
| 1737567000 | 10206.87 | 135.12 | 1.34 | 10136.33 | 10207.75 | 10091.74 | 0 |
| 1737480600 | 10071.75 | 0 | 0.00 | 10071.75 | 10071.75 | 10071.75 | 0 |
| 1737394200 | 10071.75 | -118.3 | -1.16 | 10131.79 | 10142.61 | 10022.02 | 0 |
| 1737135000 | 10190.05 | 117.06 | 1.16 | 10065.73 | 10191.68 | 10042.3 | 0 |
| 1737048600 | 10072.99 | 22.89 | 0.23 | 10065.04 | 10115.25 | 10049.63 | 0 |
| 1736962200 | 10050.1 | 203.36 | 2.07 | 9876.65 | 10054.84 | 9829.91 | 0 |
| 1736875800 | 9846.74 | -32.45 | -0.33 | 9903.03 | 9954.2099 | 9829.03 | 0 |
| 1736789400 | 9879.19 | -3.97 | -0.04 | 9923.62 | 9956.76 | 9837.48 | 0 |
| 1736530200 | 9883.16 | -117.43 | -1.17 | 9998.98 | 10078.25 | 9860.36 | 0 |
| 1736443800 | 10000.59 | 79 | 0.80 | 10003.51 | 10009.83 | 9976.36 | 0 |
| 1736357400 | 9921.59 | -25.83 | -0.26 | 9948.03 | 10005.65 | 9921.41 | 0 |
| 1736271000 | 9947.42 | -123.75 | -1.23 | 9982.08 | 10039.35 | 9943.29 | 0 |
| 1736184600 | 10071.17 | 67.96 | 0.68 | 10010.92 | 10080.38 | 9906.85 | 0 |
| 1735925400 | 10003.21 | 54 | 0.54 | 9924.61 | 10029.84 | 9903.42 | 0 |
| 1735839000 | 9949.2099 | 73.08 | 0.74 | 9859.26 | 10027.07 | 9851.66 | 0 |
| 1735666200 | 9876.1299 | -27.7 | -0.28 | 9851.95 | 9927.3 | 9841.08 | 0 |
| 1735579800 | 9903.83 | 5.14 | 0.05 | 9942.42 | 9986.48 | 9796.04 | 0 |
| 1735320600 | 9898.69 | -167.56 | -1.66 | 10061.18 | 10071.81 | 9889.73 | 0 |
| 1735061400 | 10066.25 | 141.58 | 1.43 | 9981.85 | 10071.35 | 9965.06 | 0 |
| 1734975000 | 9924.67 | -29.78 | -0.30 | 9898.73 | 9932.6299 | 9868.78 | 0 |
| 1734715800 | 9954.45 | 100.34 | 1.02 | 9818.1 | 9955.62 | 9747.49 | 0 |
| 1734629400 | 9854.11 | -215.58 | -2.14 | 9815.72 | 9917.44 | 9790.76 | 0 |
| 1734543000 | 10069.69 | 40.56 | 0.40 | 10036.54 | 10089.42 | 10025.93 | 0 |
| 1734456600 | 10029.13 | -43.83 | -0.44 | 10083.71 | 10101.03 | 10005 | 0 |
| 1734370200 | 10072.96 | 48.53 | 0.48 | 10037.51 | 10097.44 | 10018.44 | 0 |
| 1734111000 | 10024.43 | -56.52 | -0.56 | 10086.95 | 10094.31 | 10019.97 | 0 |
| 1734024600 | 10080.95 | -32.59 | -0.32 | 10088.51 | 10131.38 | 10057.47 | 0 |
| 1733938200 | 10113.54 | 67.73 | 0.67 | 10026.16 | 10114.48 | 9982.39 | 0 |
| 1733851800 | 10045.81 | 32.84 | 0.33 | 10010.19 | 10066.08 | 10008.29 | 0 |
| 1733765400 | 10012.97 | -53.54 | -0.53 | 10067.17 | 10073.84 | 9975.24 | 0 |
| 1733506200 | 10066.51 | -3.1 | -0.03 | 10017.49 | 10092.34 | 9975.55 | 0 |
| 1733419800 | 10069.61 | 4.21 | 0.04 | 10093.51 | 10105.98 | 10035.15 | 0 |
| 1733333400 | 10065.4 | 41.15 | 0.41 | 10048.85 | 10109.95 | 10042.16 | 0 |
| 1733247000 | 10024.25 | -29.86 | -0.30 | 10054.59 | 10054.59 | 10013.4 | 0 |
| 1733160600 | 10054.11 | 51.72 | 0.52 | 10030.67 | 10082.79 | 9996.8799 | 0 |
| 1732901400 | 10002.39 | 72.61 | 0.73 | 9905.9 | 10005.9 | 9904.97 | 0 |
| 1732815000 | 9929.78 | 34.37 | 0.35 | 9946.27 | 9953.83 | 9926.48 | 0 |
| 1732728600 | 9895.41 | -129.01 | -1.29 | 10020.45 | 10020.45 | 9881.93 | 0 |
| 1732642200 | 10024.42 | 54.19 | 0.54 | 10000.69 | 10029.68 | 9931.93 | 0 |
| 1732555800 | 9970.23 | -42.96 | -0.43 | 9977.65 | 10015.45 | 9902.33 | 0 |
| 1732296600 | 10013.19 | 118.44 | 1.20 | 9894.69 | 10038.28 | 9883.85 | 0 |
| 1732210200 | 9894.75 | 160.54 | 1.65 | 9781 | 9898.58 | 9752.52 | 0 |
| 1732123800 | 9734.2099 | 33.95 | 0.35 | 9734.8 | 9783.35 | 9697.35 | 0 |
| 1732037400 | 9700.26 | 7.79 | 0.08 | 9691.72 | 9739.14 | 9623.14 | 0 |
| 1731951000 | 9692.47 | 22.54 | 0.23 | 9678.69 | 9719.95 | 9652.17 | 0 |
| 1731691800 | 9669.93 | -148.37 | -1.51 | 9799.32 | 9813.72 | 9665.28 | 0 |
| 1731605400 | 9818.3 | -4.99 | -0.05 | 9870.37 | 9920.2 | 9816.05 | 0 |
| 1731519000 | 9823.29 | 0 | 0.00 | 9823.29 | 9823.29 | 9823.29 | 0 |
| 1731432600 | 9823.29 | 6.16 | 0.06 | 9827.27 | 9854.3 | 9814.52 | 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
