Premium
Funds (GSDM5)
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 | 0.04 | 0.0719812848659 | 55.57 | 56.07 | 55.39 | 2597 | 55.48434886 | DE |
| 4 | 0.93 | 1.70080468178 | 54.68 | 56.07 | 53.88 | 2224 | 55.10487951 | DE |
| 12 | 1.62 | 3.00055565846 | 53.99 | 56.07 | 53.47 | 2503 | 54.89134261 | DE |
| 26 | 7.72 | 16.1202756317 | 47.89 | 56.07 | 47.89 | 2254 | 53.27570421 | DE |
| 52 | 8.47 | 17.9677556216 | 47.14 | 56.07 | 47.08 | 2433 | 51.10307079 | DE |
| 156 | 13.16 | 31.0011778563 | 42.45 | 56.07 | 40.21 | 2634 | 46.94601956 | DE |
| 260 | 13.16 | 31.0011778563 | 42.45 | 56.07 | 40.21 | 2634 | 46.94601956 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 55.61 | 0.13 | 0.23 | 55.61 | 55.61 | 55.61 | 568 |
| 1738776600 | 55.48 | 0.09 | 0.16 | 55.48 | 55.48 | 55.48 | 4956 |
| 1738690200 | 55.39 | -0.24 | -0.43 | 55.39 | 55.39 | 55.39 | 4292 |
| 1738603800 | 55.63 | 0.06 | 0.11 | 55.63 | 55.63 | 55.63 | 1395 |
| 1738344600 | 55.57 | 0.23 | 0.42 | 55.57 | 55.57 | 55.57 | 1774 |
| 1738258200 | 55.34 | -0.03 | -0.05 | 55.34 | 55.34 | 55.34 | 3155 |
| 1738171800 | 55.37 | 0.68 | 1.24 | 55.37 | 55.37 | 55.37 | 3477 |
| 1738085400 | 54.69 | -0.59 | -1.07 | 54.69 | 54.69 | 54.69 | 3650 |
| 1737999000 | 55.28 | -0.5 | -0.90 | 55.28 | 55.28 | 55.28 | 755 |
| 1737739800 | 55.78 | 0.31 | 0.56 | 55.78 | 55.78 | 55.78 | 2006 |
| 1737653400 | 55.47 | 0.27 | 0.49 | 55.47 | 55.47 | 55.47 | 2483 |
| 1737567000 | 55.2 | 0.16 | 0.29 | 55.2 | 55.2 | 55.2 | 2636 |
| 1737480600 | 55.04 | -0.2 | -0.36 | 55.04 | 55.04 | 55.04 | 2139 |
| 1737394200 | 55.24 | 0.44 | 0.80 | 55.24 | 55.24 | 55.24 | 1447 |
| 1737135000 | 54.8 | 0.15 | 0.27 | 54.8 | 54.8 | 54.8 | 1915 |
| 1737048600 | 54.65 | 0.77 | 1.43 | 54.65 | 54.65 | 54.65 | 521 |
| 1736962200 | 53.88 | -0.28 | -0.52 | 53.88 | 53.88 | 53.88 | 2413 |
| 1736875800 | 54.16 | 0.08 | 0.15 | 54.16 | 54.16 | 54.16 | 2259 |
| 1736789400 | 54.08 | -0.6 | -1.10 | 54.08 | 54.08 | 54.08 | 1239 |
| 1736530200 | 54.68 | 0 | 0.00 | 54.68 | 54.68 | 54.68 | 1404 |
| 1736443800 | 54.68 | 0.3 | 0.55 | 54.68 | 54.68 | 54.68 | 1046 |
| 1736357400 | 54.38 | -0.4 | -0.73 | 54.38 | 54.38 | 54.38 | 2550 |
| 1736271000 | 54.78 | -0.12 | -0.22 | 54.78 | 54.78 | 54.78 | 2244 |
| 1736184600 | 54.9 | 0.33 | 0.60 | 54.9 | 54.9 | 54.9 | 9752 |
| 1735925400 | 54.57 | 0.27 | 0.50 | 54.57 | 54.57 | 54.57 | 2914 |
| 1735839000 | 54.3 | 0.04 | 0.07 | 54.3 | 54.3 | 54.3 | 414 |
| 1735666200 | 54.26 | -0.33 | -0.60 | 54.26 | 54.26 | 54.26 | 5884 |
| 1735579800 | 54.59 | -0.56 | -1.02 | 54.59 | 54.59 | 54.59 | 4884 |
| 1735320600 | 55.15 | 0.48 | 0.88 | 55.15 | 55.15 | 55.15 | 260 |
| 1735061400 | 54.67 | 0.27 | 0.50 | 54.67 | 54.67 | 54.67 | 6918 |
| 1734975000 | 54.4 | 0.18 | 0.33 | 54.4 | 54.4 | 54.4 | 658 |
| 1734715800 | 54.22 | 0.06 | 0.11 | 54.22 | 54.22 | 54.22 | 2034 |
| 1734629400 | 54.16 | -1.02 | -1.85 | 54.16 | 54.16 | 54.16 | 2277 |
| 1734543000 | 55.18 | -0.25 | -0.45 | 55.18 | 55.18 | 55.18 | 10342 |
| 1734456600 | 55.43 | 0 | 0.00 | 55.43 | 55.43 | 55.43 | 748 |
| 1734370200 | 55.43 | -0.19 | -0.34 | 55.43 | 55.43 | 55.43 | 959 |
| 1734111000 | 55.62 | -0.14 | -0.25 | 55.62 | 55.62 | 55.62 | 2706 |
| 1734024600 | 55.76 | 0.42 | 0.76 | 55.76 | 55.76 | 55.76 | 1125 |
| 1733938200 | 55.34 | 0.03 | 0.05 | 55.34 | 55.34 | 55.34 | 922 |
| 1733851800 | 55.31 | -0.29 | -0.52 | 55.31 | 55.31 | 55.31 | 1854 |
| 1733765400 | 55.6 | 0.21 | 0.38 | 55.6 | 55.6 | 55.6 | 1305 |
| 1733506200 | 55.39 | -0.24 | -0.43 | 55.39 | 55.39 | 55.39 | 2836 |
| 1733419800 | 55.63 | 0.26 | 0.47 | 55.63 | 55.63 | 55.63 | 3082 |
| 1733333400 | 55.37 | -0.02 | -0.04 | 55.37 | 55.37 | 55.37 | 4130 |
| 1733247000 | 55.39 | 0.61 | 1.11 | 55.39 | 55.39 | 55.39 | 4332 |
| 1733160600 | 54.78 | 0.2 | 0.37 | 54.78 | 54.78 | 54.78 | 3025 |
| 1732901400 | 54.58 | 0.16 | 0.29 | 54.58 | 54.58 | 54.58 | 793 |
| 1732815000 | 54.42 | -0.51 | -0.93 | 54.42 | 54.42 | 54.42 | 2174 |
| 1732728600 | 54.93 | 0.15 | 0.27 | 54.93 | 54.93 | 54.93 | 3152 |
| 1732642200 | 54.78 | -0.02 | -0.04 | 54.78 | 54.78 | 54.78 | 1167 |
| 1732555800 | 54.8 | 0.67 | 1.24 | 54.8 | 54.8 | 54.8 | 2304 |
| 1732296600 | 54.13 | 0.32 | 0.59 | 54.13 | 54.13 | 54.13 | 1558 |
| 1732210200 | 53.81 | 0.16 | 0.30 | 53.81 | 53.81 | 53.81 | 540 |
| 1732123800 | 53.65 | 0.18 | 0.34 | 53.65 | 53.65 | 53.65 | 573 |
| 1732037400 | 53.47 | -0.04 | -0.07 | 53.47 | 53.47 | 53.47 | 2800 |
| 1731951000 | 53.51 | -0.48 | -0.89 | 53.51 | 53.51 | 53.51 | 3362 |
| 1731691800 | 53.99 | -0.02 | -0.04 | 53.99 | 53.99 | 53.99 | 540 |
| 1731605400 | 54.01 | -0.24 | -0.44 | 54.01 | 54.01 | 54.01 | 563 |
| 1731519000 | 54.25 | 0 | 0.00 | 54.25 | 54.25 | 54.25 | 0 |
| 1731432600 | 54.25 | 0.5 | 0.93 | 54.25 | 54.25 | 54.25 | 3419 |
| 1731346200 | 53.75 | 0.2 | 0.37 | 53.75 | 53.75 | 53.75 | 779 |
| 1731087000 | 53.55 | 0.28 | 0.53 | 53.55 | 53.55 | 53.55 | 550 |
| 1731000600 | 53.27 | 1.28 | 2.46 | 53.27 | 53.27 | 53.27 | 2767 |
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
