Premium
Euronext USA Total Market NR (EUSNT)
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 | -22.33 | -0.237750726934 | 9392.19 | 9465.55 | 9315.68 | 0 | 0 | IX |
| 4 | 40.46 | 0.433682766309 | 9329.4 | 9504.41 | 9123.98 | 0 | 0 | IX |
| 12 | 178.01 | 1.93660688545 | 9191.85 | 9504.41 | 8977.6 | 0 | 0 | IX |
| 26 | 1320.55 | 16.4057540336 | 8049.31 | 9504.41 | 7773.64 | 0 | 0 | IX |
| 52 | 1320.55 | 16.4057540336 | 8049.31 | 9504.41 | 7773.64 | 0 | 0 | IX |
| 156 | 1320.55 | 16.4057540336 | 8049.31 | 9504.41 | 7773.64 | 0 | 0 | IX |
| 260 | 1320.55 | 16.4057540336 | 8049.31 | 9504.41 | 7773.64 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 9345.33 | -9.02 | -0.10 | 9384.17 | 9391.34 | 9343.57 | 0 |
| 1739467800 | 9354.35 | -53.91 | -0.57 | 9318.36 | 9386.68 | 9315.68 | 0 |
| 1739381400 | 9408.26 | 0 | 0.00 | 9408.26 | 9408.26 | 9408.26 | 0 |
| 1739295000 | 9408.26 | -30.93 | -0.33 | 9461.87 | 9465.55 | 9390.09 | 0 |
| 1739208600 | 9439.19 | 37.06 | 0.39 | 9392.19 | 9459.87 | 9370.84 | 0 |
| 1738949400 | 9402.1299 | -2.9 | -0.03 | 9411.79 | 9444.51 | 9374.1 | 0 |
| 1738863000 | 9405.03 | 69.66 | 0.75 | 9391.01 | 9429.45 | 9390.56 | 0 |
| 1738776600 | 9335.37 | 8.6 | 0.09 | 9328.93 | 9339.08 | 9262.68 | 0 |
| 1738690200 | 9326.77 | -34.31 | -0.37 | 9339.94 | 9352.15 | 9297.12 | 0 |
| 1738603800 | 9361.08 | -63.86 | -0.68 | 9492.8 | 9504.41 | 9274.49 | 0 |
| 1738344600 | 9424.94 | 96.84 | 1.04 | 9380.08 | 9473.64 | 9376.47 | 0 |
| 1738258200 | 9328.1 | 5.77 | 0.06 | 9299.91 | 9375.4599 | 9263.92 | 0 |
| 1738171800 | 9322.33 | -2.51 | -0.03 | 9348.32 | 9379.83 | 9309.83 | 0 |
| 1738085400 | 9324.84 | 145.89 | 1.59 | 9246.45 | 9327.97 | 9224.72 | 0 |
| 1737999000 | 9178.95 | -159.89 | -1.71 | 9363.32 | 9366.91 | 9123.98 | 0 |
| 1737739800 | 9338.84 | -49.35 | -0.53 | 9385.78 | 9387.1299 | 9327.9 | 0 |
| 1737653400 | 9388.19 | -10.24 | -0.11 | 9391.99 | 9414.36 | 9360.62 | 0 |
| 1737567000 | 9398.43 | 124.31 | 1.34 | 9333.48 | 9399.23 | 9292.42 | 0 |
| 1737480600 | 9274.12 | 0 | 0.00 | 9274.12 | 9274.12 | 9274.12 | 0 |
| 1737394200 | 9274.12 | -108.92 | -1.16 | 9329.4 | 9339.36 | 9228.32 | 0 |
| 1737135000 | 9383.04 | 107.72 | 1.16 | 9268.57 | 9384.55 | 9246.99 | 0 |
| 1737048600 | 9275.32 | 21.04 | 0.23 | 9268 | 9314.23 | 9253.81 | 0 |
| 1736962200 | 9254.28 | 187.01 | 2.06 | 9094.56 | 9258.64 | 9051.52 | 0 |
| 1736875800 | 9067.27 | -29.89 | -0.33 | 9119.1 | 9166.22 | 9050.9599 | 0 |
| 1736789400 | 9097.16 | -3.65 | -0.04 | 9138.06 | 9168.58 | 9058.75 | 0 |
| 1736530200 | 9100.81 | -108.5 | -1.18 | 9207.47 | 9280.4599 | 9079.82 | 0 |
| 1736443800 | 9209.31 | 72.75 | 0.80 | 9212 | 9217.82 | 9187 | 0 |
| 1736357400 | 9136.56 | -23.85 | -0.26 | 9160.91 | 9213.97 | 9136.4 | 0 |
| 1736271000 | 9160.41 | -113.98 | -1.23 | 9192.33 | 9245.06 | 9156.61 | 0 |
| 1736184600 | 9274.39 | 62.39 | 0.68 | 9218.91 | 9282.8799 | 9123.07 | 0 |
| 1735925400 | 9212 | 49.53 | 0.54 | 9139.62 | 9236.53 | 9120.11 | 0 |
| 1735839000 | 9162.47 | 67.2 | 0.74 | 9079.64 | 9234.18 | 9072.64 | 0 |
| 1735666200 | 9095.27 | -25.85 | -0.28 | 9073.01 | 9142.4 | 9063 | 0 |
| 1735579800 | 9121.12 | 4.72 | 0.05 | 9156.65 | 9197.23 | 9021.84 | 0 |
| 1735320600 | 9116.4 | -154.63 | -1.67 | 9266.06 | 9275.85 | 9108.15 | 0 |
| 1735061400 | 9271.03 | 130.39 | 1.43 | 9193.3 | 9275.73 | 9177.84 | 0 |
| 1734975000 | 9140.64 | -27.58 | -0.30 | 9116.75 | 9147.97 | 9089.16 | 0 |
| 1734715800 | 9168.22 | 92.36 | 1.02 | 9042.6299 | 9169.29 | 8977.6 | 0 |
| 1734629400 | 9075.86 | -198.56 | -2.14 | 9040.5 | 9134.19 | 9017.51 | 0 |
| 1734543000 | 9274.42 | 37.3 | 0.40 | 9243.89 | 9292.59 | 9234.12 | 0 |
| 1734456600 | 9237.12 | -40.44 | -0.44 | 9287.39 | 9303.34 | 9214.89 | 0 |
| 1734370200 | 9277.56 | 44.36 | 0.48 | 9244.91 | 9300.1 | 9227.34 | 0 |
| 1734111000 | 9233.2 | -52.44 | -0.56 | 9290.79 | 9297.57 | 9229.09 | 0 |
| 1734024600 | 9285.64 | -30.02 | -0.32 | 9292.59 | 9332.09 | 9264.01 | 0 |
| 1733938200 | 9315.66 | 62.35 | 0.67 | 9235.17 | 9316.53 | 9194.85 | 0 |
| 1733851800 | 9253.31 | 30.19 | 0.33 | 9220.51 | 9271.99 | 9218.76 | 0 |
| 1733765400 | 9223.12 | -49.67 | -0.54 | 9273.05 | 9279.19 | 9188.36 | 0 |
| 1733506200 | 9272.79 | -3.17 | -0.03 | 9227.64 | 9296.6 | 9189.01 | 0 |
| 1733419800 | 9275.9599 | 3.73 | 0.04 | 9297.97 | 9309.4599 | 9244.2099 | 0 |
| 1733333400 | 9272.23 | 37.87 | 0.41 | 9256.99 | 9313.27 | 9250.83 | 0 |
| 1733247000 | 9234.36 | -27.57 | -0.30 | 9262.31 | 9262.31 | 9224.37 | 0 |
| 1733160600 | 9261.93 | 47.32 | 0.51 | 9240.35 | 9288.36 | 9209.22 | 0 |
| 1732901400 | 9214.61 | 66.62 | 0.73 | 9125.72 | 9217.85 | 9124.86 | 0 |
| 1732815000 | 9147.99 | 31.66 | 0.35 | 9163.18 | 9170.15 | 9144.9599 | 0 |
| 1732728600 | 9116.33 | -119 | -1.29 | 9231.52 | 9231.52 | 9103.91 | 0 |
| 1732642200 | 9235.33 | 50.32 | 0.55 | 9212.9 | 9240.18 | 9149.56 | 0 |
| 1732555800 | 9185.01 | -39.6 | -0.43 | 9191.85 | 9226.67 | 9122.45 | 0 |
| 1732296600 | 9224.61 | 108.99 | 1.20 | 9115.45 | 9247.73 | 9105.4599 | 0 |
| 1732210200 | 9115.62 | 147.54 | 1.65 | 9010.82 | 9119.15 | 8984.58 | 0 |
| 1732123800 | 8968.08 | 31.2 | 0.35 | 8968.61 | 9013.34 | 8934.12 | 0 |
| 1732037400 | 8936.8799 | 7.15 | 0.08 | 8929 | 8972.69 | 8865.82 | 0 |
| 1731951000 | 8929.73 | 20.37 | 0.23 | 8917.04 | 8955.05 | 8892.6 | 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
