Premium
Euronext VE Eurozone Social Focus Decrement 5 (EZSFD)
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 | 10.38 | 0.852041863329 | 1218.25 | 1235.59 | 1218.25 | 0 | 0 | IX |
| 4 | 24.71 | 2.05246195761 | 1203.92 | 1235.59 | 1175.2 | 0 | 0 | IX |
| 12 | -3.09 | -0.250868703926 | 1231.72 | 1255.96 | 1175.2 | 0 | 0 | IX |
| 26 | -6.04 | -0.489199543198 | 1234.67 | 1255.96 | 1136.46 | 0 | 0 | IX |
| 52 | 69.35 | 5.98216134152 | 1159.28 | 1262.45 | 1136.46 | 0 | 0 | IX |
| 156 | -21.2 | -1.69623068737 | 1249.83 | 1287.79 | 924.62 | 0 | 0 | IX |
| 260 | 18.51 | 1.52960037021 | 1210.12 | 1287.79 | 924.62 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 1228.63 | -2.96 | -0.24 | 1231.26 | 1234.23 | 1226.58 | 0 |
| 1734024600 | 1231.59 | 1.98 | 0.16 | 1230.09 | 1235.59 | 1230.09 | 0 |
| 1733938200 | 1229.6099 | 3.2 | 0.26 | 1225.4 | 1233.39 | 1223.98 | 0 |
| 1733851800 | 1226.41 | -1.09 | -0.09 | 1227.05 | 1230.06 | 1225.45 | 0 |
| 1733765400 | 1227.5 | 2.43 | 0.20 | 1224.93 | 1230.9 | 1223.07 | 0 |
| 1733506200 | 1225.07 | 6.17 | 0.51 | 1218.25 | 1228.94 | 1218.25 | 0 |
| 1733419800 | 1218.9 | 10.55 | 0.87 | 1208.09 | 1220.1099 | 1207.99 | 0 |
| 1733333400 | 1208.35 | 8.22 | 0.68 | 1200.08 | 1209.99 | 1200.08 | 0 |
| 1733247000 | 1200.13 | 3.32 | 0.28 | 1197.03 | 1206.3599 | 1197.03 | 0 |
| 1733160600 | 1196.81 | 0.53 | 0.04 | 1194.84 | 1203.38 | 1187.83 | 0 |
| 1732901400 | 1196.28 | 6.02 | 0.51 | 1189.81 | 1197.04 | 1186.64 | 0 |
| 1732815000 | 1190.26 | 0.44 | 0.04 | 1189.71 | 1195.6 | 1189.45 | 0 |
| 1732728600 | 1189.82 | -4.68 | -0.39 | 1193.92 | 1193.92 | 1180.06 | 0 |
| 1732642200 | 1194.5 | -9.37 | -0.78 | 1203.1 | 1203.1 | 1192.24 | 0 |
| 1732555800 | 1203.8699 | 4.43 | 0.37 | 1200.13 | 1208.05 | 1196.1 | 0 |
| 1732296600 | 1199.44 | 12.32 | 1.04 | 1187.96 | 1200.56 | 1183.96 | 0 |
| 1732210200 | 1187.1199 | 1.06 | 0.09 | 1186.02 | 1188.42 | 1177.64 | 0 |
| 1732123800 | 1186.06 | -2.51 | -0.21 | 1189.16 | 1195.49 | 1183.81 | 0 |
| 1732037400 | 1188.57 | -9.33 | -0.78 | 1197.81 | 1200.76 | 1175.2 | 0 |
| 1731951000 | 1197.9 | -4.38 | -0.36 | 1203.79 | 1203.79 | 1191.8699 | 0 |
| 1731691800 | 1202.28 | -3.5 | -0.29 | 1203.92 | 1208.4 | 1196.48 | 0 |
| 1731605400 | 1205.78 | -16.09 | -1.32 | 1191.99 | 1207.44 | 1191.8699 | 0 |
| 1731519000 | 1221.8699 | 0 | 0.00 | 1221.8699 | 1221.8699 | 1221.8699 | 0 |
| 1731432600 | 1221.8699 | 0 | 0.00 | 1221.8699 | 1221.8699 | 1221.8699 | 0 |
| 1731346200 | 1221.8699 | 9.9 | 0.82 | 1212.35 | 1225.76 | 1212.35 | 0 |
| 1731087000 | 1211.97 | -5.04 | -0.41 | 1217.33 | 1220.33 | 1210.03 | 0 |
| 1731000600 | 1217.01 | 3.02 | 0.25 | 1214.08 | 1222.88 | 1212.8 | 0 |
| 1730914200 | 1213.99 | -6.15 | -0.50 | 1221.38 | 1243.04 | 1210.22 | 0 |
| 1730827800 | 1220.14 | 5.42 | 0.45 | 1214.55 | 1222.35 | 1214.55 | 0 |
| 1730741400 | 1214.72 | -5.31 | -0.44 | 1219.28 | 1225.35 | 1214.72 | 0 |
| 1730482200 | 1220.03 | 10.62 | 0.88 | 1209.41 | 1223.47 | 1209.1 | 0 |
| 1730395800 | 1209.41 | -5.49 | -0.45 | 1214.51 | 1214.51 | 1202.51 | 0 |
| 1730309400 | 1214.9 | -14.1 | -1.15 | 1228.6199 | 1228.6199 | 1209.68 | 0 |
| 1730223000 | 1229 | -7.05 | -0.57 | 1236.2 | 1242.08 | 1228.6099 | 0 |
| 1730136600 | 1236.05 | 7.1 | 0.58 | 1230.34 | 1238.26 | 1227.91 | 0 |
| 1729873800 | 1228.95 | -2.02 | -0.16 | 1230.67 | 1231.53 | 1225 | 0 |
| 1729787400 | 1230.97 | -0.03 | -0.00 | 1231.83 | 1239.29 | 1230.91 | 0 |
| 1729701000 | 1231 | -4.29 | -0.35 | 1234.48 | 1238.8699 | 1229.01 | 0 |
| 1729614600 | 1235.29 | -4.39 | -0.35 | 1239.14 | 1239.14 | 1226.92 | 0 |
| 1729528200 | 1239.68 | -9.33 | -0.75 | 1248.29 | 1251.66 | 1239.38 | 0 |
| 1729269000 | 1249.01 | 2 | 0.16 | 1246.43 | 1250.34 | 1243.6 | 0 |
| 1729182600 | 1247.01 | 15.96 | 1.30 | 1236.32 | 1250.8699 | 1236.32 | 0 |
| 1729096200 | 1231.05 | 0 | 0.00 | 1231.05 | 1231.05 | 1231.05 | 0 |
| 1729009800 | 1231.05 | 0.62 | 0.05 | 1230.74 | 1237.1199 | 1230.74 | 0 |
| 1728923400 | 1230.43 | 5.17 | 0.42 | 1224.73 | 1230.79 | 1222.3599 | 0 |
| 1728664200 | 1225.26 | -0.97 | -0.08 | 1219.06 | 1225.6099 | 1216.56 | 0 |
| 1728577800 | 1226.23 | 0 | 0.00 | 1226.23 | 1226.23 | 1226.23 | 0 |
| 1728491400 | 1226.23 | 6.62 | 0.54 | 1219.66 | 1226.66 | 1219.17 | 0 |
| 1728405000 | 1219.6099 | -2.45 | -0.20 | 1220.34 | 1222.04 | 1212.66 | 0 |
| 1728318600 | 1222.06 | 2.61 | 0.21 | 1219.33 | 1224.17 | 1214.75 | 0 |
| 1728059400 | 1219.45 | 7.51 | 0.62 | 1211.33 | 1221.26 | 1210.26 | 0 |
| 1727973000 | 1211.94 | -12.36 | -1.01 | 1223.58 | 1223.6099 | 1208.57 | 0 |
| 1727886600 | 1224.3 | -4.33 | -0.35 | 1228.64 | 1228.64 | 1217.63 | 0 |
| 1727800200 | 1228.63 | -6.81 | -0.55 | 1236.03 | 1240.98 | 1223.69 | 0 |
| 1727713800 | 1235.44 | -19.08 | -1.52 | 1252.96 | 1252.96 | 1234.77 | 0 |
| 1727454600 | 1254.52 | 14.26 | 1.15 | 1241.32 | 1255.96 | 1241.32 | 0 |
| 1727368200 | 1240.26 | 14.24 | 1.16 | 1227.52 | 1242.89 | 1227.52 | 0 |
| 1727281800 | 1226.02 | 0.23 | 0.02 | 1225.07 | 1228.47 | 1220.69 | 0 |
| 1727195400 | 1225.79 | 9.52 | 0.78 | 1217.57 | 1228.99 | 1217.57 | 0 |
| 1727109000 | 1216.27 | -15.45 | -1.25 | 1216.16 | 1218.49 | 1210.74 | 0 |
| 1726849800 | 1231.72 | -0.46 | -0.04 | 1231.72 | 1231.72 | 1216.21 | 0 |
| 1726763400 | 1232.18 | 7.71 | 0.63 | 1227.58 | 1235.91 | 1227.58 | 0 |
| 1726677000 | 1224.47 | -5.85 | -0.48 | 1230.08 | 1230.08 | 1223.07 | 0 |
| 1726590600 | 1230.32 | 7.87 | 0.64 | 1222.9 | 1235.3699 | 1222.9 | 0 |
| 1726504200 | 1222.45 | -2.4 | -0.20 | 1224.07 | 1225.18 | 1218.7 | 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
