Premium
Euronext Eurozone Social Focus (EZSFP)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.99 | 1.05090148421 | 1807.02 | 1828.34 | 1784.31 | 0 | 0 | IX |
| 4 | 35.07 | 1.95818955409 | 1790.94 | 1828.34 | 1749.97 | 0 | 0 | IX |
| 12 | 23.47 | 1.30205154948 | 1802.54 | 1828.34 | 1722.76 | 0 | 0 | IX |
| 26 | 72.21 | 4.11734519329 | 1753.8 | 1831.31 | 1645.73 | 0 | 0 | IX |
| 52 | 155.98 | 9.33995197691 | 1670.03 | 1832.72 | 1639.09 | 0 | 0 | IX |
| 156 | 97.13 | 5.61808801074 | 1728.88 | 1832.72 | 1287.63 | 0 | 0 | IX |
| 260 | 201.42 | 12.3982050856 | 1624.59 | 1832.72 | 1287.63 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 1817.52 | 21.21 | 1.18 | 1796.23 | 1820.71 | 1796.23 | 0 |
| 1736875800 | 1796.31 | 5.08 | 0.28 | 1793.48 | 1810.1 | 1793.48 | 0 |
| 1736789400 | 1791.23 | -6.84 | -0.38 | 1796.86 | 1796.86 | 1784.31 | 0 |
| 1736530200 | 1798.07 | -15.4 | -0.85 | 1813.58 | 1814.63 | 1796.21 | 0 |
| 1736443800 | 1813.47 | 5.57 | 0.31 | 1807.02 | 1817.11 | 1800.99 | 0 |
| 1736357400 | 1807.9 | -4.37 | -0.24 | 1812.38 | 1815.74 | 1793.35 | 0 |
| 1736271000 | 1812.27 | 7.19 | 0.40 | 1804.98 | 1818.03 | 1795.96 | 0 |
| 1736184600 | 1805.08 | 27.54 | 1.55 | 1778.45 | 1806.34 | 1778.45 | 0 |
| 1735925400 | 1777.54 | -17.67 | -0.98 | 1794.67 | 1795.43 | 1774.83 | 0 |
| 1735839000 | 1795.21 | 5.95 | 0.33 | 1789.5 | 1795.21 | 1778.53 | 0 |
| 1735666200 | 1789.26 | 9.91 | 0.56 | 1779.03 | 1790.17 | 1776.79 | 0 |
| 1735579800 | 1779.35 | -4.6 | -0.26 | 1783.26 | 1786.79 | 1776.23 | 0 |
| 1735320600 | 1783.95 | 12.78 | 0.72 | 1770.93 | 1783.95 | 1768.79 | 0 |
| 1735061400 | 1771.17 | 2.04 | 0.12 | 1769.86 | 1776.93 | 1769.86 | 0 |
| 1734975000 | 1769.13 | -0.2 | -0.01 | 1768.97 | 1774.49 | 1760.32 | 0 |
| 1734715800 | 1769.33 | -0.74 | -0.04 | 1768.77 | 1770.69 | 1749.97 | 0 |
| 1734629400 | 1770.07 | -27.26 | -1.52 | 1790.94 | 1790.94 | 1764.57 | 0 |
| 1734543000 | 1797.33 | 3.28 | 0.18 | 1793.97 | 1801.82 | 1793.97 | 0 |
| 1734456600 | 1794.05 | -7.89 | -0.44 | 1801.29 | 1802.43 | 1790.82 | 0 |
| 1734370200 | 1801.94 | -5.13 | -0.28 | 1805.98 | 1805.98 | 1793.47 | 0 |
| 1734111000 | 1807.07 | -4.09 | -0.23 | 1810.93 | 1815.38 | 1804.02 | 0 |
| 1734024600 | 1811.16 | 3.16 | 0.17 | 1808.96 | 1817.07 | 1808.96 | 0 |
| 1733938200 | 1808 | 4.93 | 0.27 | 1801.82 | 1813.61 | 1799.75 | 0 |
| 1733851800 | 1803.07 | -1.34 | -0.07 | 1804 | 1808.38 | 1801.65 | 0 |
| 1733765400 | 1804.41 | 4.31 | 0.24 | 1800.64 | 1809.43 | 1797.91 | 0 |
| 1733506200 | 1800.1 | 9.31 | 0.52 | 1790.09 | 1805.84 | 1790.09 | 0 |
| 1733419800 | 1790.79 | 15.74 | 0.89 | 1774.91 | 1792.6 | 1774.91 | 0 |
| 1733333400 | 1775.05 | 12.31 | 0.70 | 1762.9 | 1777.36 | 1762.9 | 0 |
| 1733247000 | 1762.74 | 5.12 | 0.29 | 1758.18 | 1771.88 | 1758.18 | 0 |
| 1733160600 | 1757.62 | 1.5 | 0.09 | 1754.72 | 1767.15 | 1744.26 | 0 |
| 1732901400 | 1756.12 | 9.07 | 0.52 | 1746.62 | 1757.24 | 1741.97 | 0 |
| 1732815000 | 1747.05 | 0.88 | 0.05 | 1746.24 | 1754.9 | 1745.87 | 0 |
| 1732728600 | 1746.17 | -6.62 | -0.38 | 1752.18 | 1752.18 | 1731.91 | 0 |
| 1732642200 | 1752.79 | -13.5 | -0.76 | 1765.41 | 1765.41 | 1749.56 | 0 |
| 1732555800 | 1766.29 | 7.22 | 0.41 | 1760.8 | 1772.36 | 1754.89 | 0 |
| 1732296600 | 1759.07 | 18.31 | 1.05 | 1742.24 | 1760.7 | 1736.38 | 0 |
| 1732210200 | 1740.76 | 1.79 | 0.10 | 1739.16 | 1742.67 | 1726.93 | 0 |
| 1732123800 | 1738.97 | -3.45 | -0.20 | 1743.52 | 1752.87 | 1735.7 | 0 |
| 1732037400 | 1742.42 | -13.43 | -0.76 | 1755.97 | 1760.29 | 1722.76 | 0 |
| 1731951000 | 1755.85 | -8.76 | -0.50 | 1764.49 | 1764.49 | 1747.02 | 0 |
| 1731691800 | 1764.61 | -4.89 | -0.28 | 1767.02 | 1773.49 | 1756 | 0 |
| 1731605400 | 1769.5 | -22.87 | -1.28 | 1749.27 | 1772.03 | 1749.08 | 0 |
| 1731519000 | 1792.37 | 0 | 0.00 | 1792.37 | 1792.37 | 1792.37 | 0 |
| 1731432600 | 1792.37 | 0 | 0.00 | 1792.37 | 1792.37 | 1792.37 | 0 |
| 1731346200 | 1792.37 | 15.24 | 0.86 | 1778.42 | 1798.01 | 1778.42 | 0 |
| 1731087000 | 1777.13 | -7.15 | -0.40 | 1784.99 | 1789.37 | 1774.29 | 0 |
| 1731000600 | 1784.28 | 4.67 | 0.26 | 1779.98 | 1792.85 | 1778.18 | 0 |
| 1730914200 | 1779.61 | -8.76 | -0.49 | 1790.44 | 1822.18 | 1774.19 | 0 |
| 1730827800 | 1788.37 | 8.18 | 0.46 | 1780.18 | 1791.57 | 1780.18 | 0 |
| 1730741400 | 1780.19 | -7.04 | -0.39 | 1786.87 | 1795.77 | 1780.19 | 0 |
| 1730482200 | 1787.23 | 15.8 | 0.89 | 1771.67 | 1792.25 | 1771.02 | 0 |
| 1730395800 | 1771.43 | -7.8 | -0.44 | 1778.9 | 1778.9 | 1761.34 | 0 |
| 1730309400 | 1779.23 | -20.4 | -1.13 | 1799.32 | 1799.32 | 1771.65 | 0 |
| 1730223000 | 1799.63 | -10.08 | -0.56 | 1810.17 | 1818.78 | 1799.04 | 0 |
| 1730136600 | 1809.71 | 11.13 | 0.62 | 1801.35 | 1812.94 | 1797.8 | 0 |
| 1729873800 | 1798.58 | -2.7 | -0.15 | 1801.09 | 1802.34 | 1792.79 | 0 |
| 1729787400 | 1801.28 | 0.2 | 0.01 | 1802.54 | 1813.43 | 1801.28 | 0 |
| 1729701000 | 1801.08 | -6.03 | -0.33 | 1806.17 | 1812.67 | 1798.14 | 0 |
| 1729614600 | 1807.11 | -6.17 | -0.34 | 1812.74 | 1812.74 | 1794.87 | 0 |
| 1729528200 | 1813.28 | -12.89 | -0.71 | 1825.87 | 1830.8 | 1812.8 | 0 |
| 1729269000 | 1826.17 | 3.17 | 0.17 | 1822.4 | 1828.17 | 1818.28 | 0 |
| 1729182600 | 1823 | 23.82 | 1.32 | 1807.37 | 1828.64 | 1807.37 | 0 |
| 1729096200 | 1799.18 | 0 | 0.00 | 1799.18 | 1799.18 | 1799.18 | 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
