Premium
Eurozone SBT 15 NR Decrement (ZSN3D)
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 | -50.97 | -1.96155400335 | 2598.45 | 2604.33 | 2516.94 | 0 | 0 | IX |
| 4 | 63.43 | 2.55349127433 | 2484.05 | 2617.21 | 2474.28 | 0 | 0 | IX |
| 12 | -97.46 | -3.68477167724 | 2644.94 | 2662.25 | 2447.53 | 0 | 0 | IX |
| 26 | -58.98 | -2.26283925324 | 2606.46 | 2677.46 | 2380.11 | 0 | 0 | IX |
| 52 | 147.84 | 6.16092413862 | 2399.64 | 2712.2 | 2310.48 | 0 | 0 | IX |
| 156 | 163.94 | 6.87800498418 | 2383.54 | 2712.2 | 2069.23 | 0 | 0 | IX |
| 260 | 163.94 | 6.87800498418 | 2383.54 | 2712.2 | 2069.23 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2547.48 | -3.75 | -0.15 | 2546.98 | 2553.3 | 2516.94 | 0 |
| 1734629400 | 2551.23 | -41.73 | -1.61 | 2583.6 | 2583.6 | 2545.9 | 0 |
| 1734543000 | 2592.96 | 5.74 | 0.22 | 2586.96 | 2599.69 | 2586.67 | 0 |
| 1734456600 | 2587.2199 | 3.72 | 0.14 | 2582.44 | 2595.71 | 2571.51 | 0 |
| 1734370200 | 2583.5 | -6.61 | -0.26 | 2592.48 | 2592.48 | 2575.81 | 0 |
| 1734111000 | 2590.11 | -8.63 | -0.33 | 2598.45 | 2604.33 | 2583.79 | 0 |
| 1734024600 | 2598.7399 | 0.75 | 0.03 | 2597.86 | 2601.57 | 2588.94 | 0 |
| 1733938200 | 2597.9899 | 9.79 | 0.38 | 2586.28 | 2601.56 | 2580.15 | 0 |
| 1733851800 | 2588.2 | -13.92 | -0.53 | 2602.31 | 2602.31 | 2587.43 | 0 |
| 1733765400 | 2602.12 | -3.66 | -0.14 | 2605.46 | 2617.21 | 2596.28 | 0 |
| 1733506200 | 2605.78 | 13.02 | 0.50 | 2592.44 | 2611.07 | 2589.84 | 0 |
| 1733419800 | 2592.76 | 5.52 | 0.21 | 2586.88 | 2597.23 | 2582.85 | 0 |
| 1733333400 | 2587.2399 | 18.73 | 0.73 | 2568.81 | 2593.02 | 2568.81 | 0 |
| 1733247000 | 2568.51 | 13.63 | 0.53 | 2556.59 | 2576.7399 | 2556.59 | 0 |
| 1733160600 | 2554.88 | 24.03 | 0.95 | 2527.82 | 2554.88 | 2515.93 | 0 |
| 1732901400 | 2530.85 | 18.14 | 0.72 | 2511.87 | 2533.12 | 2505.57 | 0 |
| 1732815000 | 2512.71 | 14.31 | 0.57 | 2498.35 | 2523.29 | 2498.35 | 0 |
| 1732728600 | 2498.4 | -9.26 | -0.37 | 2507.36 | 2507.36 | 2486.03 | 0 |
| 1732642200 | 2507.66 | -13.8 | -0.55 | 2519.38 | 2521.03 | 2501.03 | 0 |
| 1732555800 | 2521.46 | 7.84 | 0.31 | 2514.94 | 2535.28 | 2514.94 | 0 |
| 1732296600 | 2513.62 | 34.4 | 1.39 | 2484.05 | 2517.21 | 2474.28 | 0 |
| 1732210200 | 2479.2199 | 11.6 | 0.47 | 2467.05 | 2480.2199 | 2447.53 | 0 |
| 1732123800 | 2467.62 | -8.31 | -0.34 | 2478.69 | 2494.03 | 2462.69 | 0 |
| 1732037400 | 2475.93 | -15.19 | -0.61 | 2491.14 | 2496.9699 | 2447.65 | 0 |
| 1731951000 | 2491.12 | -4.7 | -0.19 | 2493.83 | 2498.26 | 2475.55 | 0 |
| 1731691800 | 2495.82 | -30.79 | -1.22 | 2518.25 | 2518.25 | 2492.45 | 0 |
| 1731605400 | 2526.61 | -13.33 | -0.52 | 2492.73 | 2527.18 | 2486.63 | 0 |
| 1731519000 | 2539.94 | 0 | 0.00 | 2539.94 | 2539.94 | 2539.94 | 0 |
| 1731432600 | 2539.94 | 0 | 0.00 | 2539.94 | 2539.94 | 2539.94 | 0 |
| 1731346200 | 2539.94 | 21.55 | 0.86 | 2521.5 | 2553.04 | 2521.5 | 0 |
| 1731087000 | 2518.39 | -13.08 | -0.52 | 2532.2399 | 2540.16 | 2507.04 | 0 |
| 1731000600 | 2531.4699 | 28.47 | 1.14 | 2503.34 | 2537.53 | 2503.34 | 0 |
| 1730914200 | 2503 | -26.68 | -1.05 | 2531.17 | 2570.35 | 2498.43 | 0 |
| 1730827800 | 2529.68 | 12.39 | 0.49 | 2517.07 | 2531.46 | 2511.6 | 0 |
| 1730741400 | 2517.29 | -19.88 | -0.78 | 2535.83 | 2539.83 | 2517.29 | 0 |
| 1730482200 | 2537.17 | 23.96 | 0.95 | 2512.64 | 2542.7199 | 2512.18 | 0 |
| 1730395800 | 2513.21 | -32.26 | -1.27 | 2542.9899 | 2542.9899 | 2501.35 | 0 |
| 1730309400 | 2545.4699 | -35.35 | -1.37 | 2579.05 | 2579.05 | 2538.85 | 0 |
| 1730223000 | 2580.82 | -10.4 | -0.40 | 2592.2199 | 2605.13 | 2580.75 | 0 |
| 1730136600 | 2591.2199 | 12.38 | 0.48 | 2581.06 | 2597.4 | 2576.53 | 0 |
| 1729873800 | 2578.84 | 4.49 | 0.17 | 2573.98 | 2583.81 | 2564.69 | 0 |
| 1729787400 | 2574.35 | 10.14 | 0.40 | 2565.4699 | 2589.85 | 2565.4699 | 0 |
| 1729701000 | 2564.21 | -10.73 | -0.42 | 2571.16 | 2578 | 2557.15 | 0 |
| 1729614600 | 2574.94 | -2.81 | -0.11 | 2577.11 | 2589.07 | 2562.66 | 0 |
| 1729528200 | 2577.75 | -24.7 | -0.95 | 2600.76 | 2606.7399 | 2576.17 | 0 |
| 1729269000 | 2602.45 | 15.13 | 0.58 | 2586.25 | 2602.45 | 2583.75 | 0 |
| 1729182600 | 2587.32 | 2.87 | 0.11 | 2566.82 | 2598.4699 | 2566.82 | 0 |
| 1729096200 | 2584.45 | 0 | 0.00 | 2584.45 | 2584.45 | 2584.45 | 0 |
| 1729009800 | 2584.45 | -48.22 | -1.83 | 2634.1 | 2648.32 | 2584.45 | 0 |
| 1728923400 | 2632.67 | 17.58 | 0.67 | 2615.2 | 2633.26 | 2610.08 | 0 |
| 1728664200 | 2615.09 | 1.54 | 0.06 | 2599.45 | 2616.26 | 2591.35 | 0 |
| 1728577800 | 2613.55 | 0 | 0.00 | 2613.55 | 2613.55 | 2613.55 | 0 |
| 1728491400 | 2613.55 | 22.28 | 0.86 | 2591.37 | 2614.71 | 2589.37 | 0 |
| 1728405000 | 2591.27 | -2.39 | -0.09 | 2590.18 | 2593.81 | 2568.76 | 0 |
| 1728318600 | 2593.66 | -1.56 | -0.06 | 2594.35 | 2602.41 | 2576.33 | 0 |
| 1728059400 | 2595.2199 | 8.42 | 0.33 | 2587.11 | 2604.79 | 2578.65 | 0 |
| 1727973000 | 2586.8 | -26.59 | -1.02 | 2611.39 | 2611.39 | 2580.42 | 0 |
| 1727886600 | 2613.39 | -0.48 | -0.02 | 2614.14 | 2619.44 | 2594.62 | 0 |
| 1727800200 | 2613.87 | -16.11 | -0.61 | 2631.31 | 2646.12 | 2604.2 | 0 |
| 1727713800 | 2629.98 | -29.46 | -1.11 | 2656.16 | 2658.56 | 2629.98 | 0 |
| 1727454600 | 2659.44 | 14.02 | 0.53 | 2644.94 | 2662.25 | 2644.94 | 0 |
| 1727368200 | 2645.42 | 55.85 | 2.16 | 2594.43 | 2650.51 | 2594.43 | 0 |
| 1727281800 | 2589.57 | 1.61 | 0.06 | 2586.81 | 2591.61 | 2572.48 | 0 |
| 1727195400 | 2587.96 | 20.86 | 0.81 | 2568.08 | 2595.87 | 2568.08 | 0 |
| 1727109000 | 2567.1 | -18.8 | -0.73 | 2553.52 | 2571.04 | 2546.39 | 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
