Premium
Amundi Msci Europe Value Factor Ucits Etf Eur (CV9)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734024600 | 317.1096 | -0.68 | -0.21 | 318.4175 | 318.4175 | 316.9337 | 864 |
| 1733938200 | 317.7927 | -0.01 | -0.00 | 317.4981 | 317.9999 | 317.4981 | 46 |
| 1733851800 | 317.8013 | -0.84 | -0.26 | 317.7634 | 317.81599 | 317.4611 | 91 |
| 1733765400 | 318.6434 | 1.15 | 0.36 | 318.9809 | 318.9809 | 318.3594 | 42 |
| 1733506200 | 317.49759 | -0.61 | -0.19 | 318.3439 | 319.0428 | 317.0196 | 270 |
| 1733419800 | 318.112 | 2.82 | 0.90 | 315.9978 | 318.112 | 315.9978 | 1039 |
| 1733333400 | 315.2898 | 0.2 | 0.06 | 315.4039 | 316.4776 | 314.8295 | 9 |
| 1733247000 | 315.0869 | 0.93 | 0.29 | 315.20639 | 315.9098 | 314.91969 | 65 |
| 1733160600 | 314.1617 | 2.16 | 0.69 | 312.6067 | 314.1617 | 312.6067 | 319 |
| 1732901400 | 312 | -0.23 | -0.07 | 311.85359 | 312 | 311.5444 | 32 |
| 1732815000 | 312.226 | 1.63 | 0.52 | 311.4837 | 312.3017 | 311.4837 | 704 |
| 1732728600 | 310.5964 | -0.35 | -0.11 | 310.30149 | 310.5964 | 309.9622 | 82 |
| 1732642200 | 310.94189 | -2.65 | -0.84 | 311.7765 | 311.7765 | 310.94189 | 15 |
| 1732555800 | 313.5885 | 0.05 | 0.02 | 314.7951 | 314.7951 | 313.5885 | 5 |
| 1732296600 | 313.5384 | 2.28 | 0.73 | 312.8515 | 313.7003 | 312.0346 | 239 |
| 1732210200 | 311.26209 | 1.32 | 0.43 | 310.4622 | 311.26209 | 309.567 | 98 |
| 1732123800 | 309.9441 | -0.58 | -0.19 | 311.6547 | 311.6547 | 309.6401 | 37 |
| 1732037400 | 310.5272 | -2.07 | -0.66 | 313.4382 | 313.4382 | 308.3292 | 593 |
| 1731951000 | 312.6 | 1.05 | 0.34 | 311.9891 | 312.6 | 310.8034 | 549 |
| 1731691800 | 311.5459 | 0.47 | 0.15 | 309.79719 | 312.0046 | 309.79719 | 210 |
| 1731605400 | 311.0731 | 3.77 | 1.23 | 308.2174 | 311.0731 | 308.2174 | 120 |
| 1731519000 | 307.3 | 0 | 0.00 | 307.3 | 307.3 | 307.3 | 0 |
| 1731432600 | 307.3 | -6.52 | -2.08 | 310.6998 | 310.6998 | 307.3 | 383 |
| 1731346200 | 313.8223 | 2.86 | 0.92 | 313.2663 | 313.9054 | 313.2663 | 6 |
| 1731087000 | 310.9669 | -2.81 | -0.90 | 313.3061 | 313.3061 | 310.9669 | 145 |
| 1731000600 | 313.7794 | 1.54 | 0.49 | 314.1502 | 314.29969 | 313.7794 | 5 |
| 1730914200 | 312.2395 | -2.26 | -0.72 | 316.1037 | 316.1037 | 312.1784 | 63 |
| 1730827800 | 314.5 | 0.58 | 0.18 | 314.5659 | 314.5659 | 313.7216 | 266 |
| 1730741400 | 313.92309 | -0.47 | -0.15 | 314.6 | 315.2367 | 313.92309 | 393 |
| 1730482200 | 314.3926 | 3.43 | 1.10 | 311.94369 | 315.2224 | 311.94369 | 44 |
| 1730395800 | 310.96089 | -2.7 | -0.86 | 311.51979 | 311.51979 | 310.11649 | 292 |
| 1730309400 | 313.659 | -2.85 | -0.90 | 314.9576 | 314.9576 | 313.4002 | 13 |
| 1730223000 | 316.505 | -2.1 | -0.66 | 319.6718 | 319.6718 | 316.505 | 79 |
| 1730136600 | 318.6 | 1.15 | 0.36 | 317.90609 | 318.9995 | 316.0002 | 86 |
| 1729873800 | 317.45389 | 0.32 | 0.10 | 316.95 | 317.45389 | 316.95 | 131 |
| 1729787400 | 317.1366 | -0.06 | -0.02 | 318.14 | 318.6129 | 317.1366 | 122 |
| 1729701000 | 317.1958 | -0.57 | -0.18 | 318.5484 | 318.6 | 317.1958 | 150 |
| 1729614600 | 317.7671 | -1.4 | -0.44 | 318.2727 | 318.2727 | 317.7671 | 53 |
| 1729528200 | 319.1653 | -1.78 | -0.55 | 320.89999 | 320.89999 | 319.1653 | 79 |
| 1729269000 | 320.9439 | 0.55 | 0.17 | 320.1326 | 320.9439 | 320 | 314 |
| 1729182600 | 320.38979 | 2.29 | 0.72 | 318.5711 | 320.38979 | 318.5711 | 178 |
| 1729096200 | 318.1 | 0.09 | 0.03 | 318.2992 | 319.0869 | 317 | 114 |
| 1729009800 | 318.01479 | -0.16 | -0.05 | 318.2105 | 318.2105 | 316.8364 | 251 |
| 1728923400 | 318.1708 | 1.29 | 0.41 | 317.1879 | 318.1708 | 317.1879 | 33 |
| 1728664200 | 316.8793 | 0.98 | 0.31 | 315.38209 | 316.8793 | 315.38209 | 5 |
| 1728577800 | 315.8963 | -0.04 | -0.01 | 316.5419 | 316.7 | 315.8963 | 113 |
| 1728491400 | 315.9392 | 2.11 | 0.67 | 313.94529 | 315.9392 | 313.94529 | 9 |
| 1728405000 | 313.8299 | -2.41 | -0.76 | 313.7615 | 313.8299 | 313.7548 | 72 |
| 1728318600 | 316.2357 | 0.15 | 0.05 | 316 | 316.2357 | 314.9005 | 56 |
| 1728059400 | 316.0881 | 2.93 | 0.94 | 313.7031 | 316.0881 | 313.7031 | 393 |
| 1727973000 | 313.1564 | -2.7 | -0.85 | 315.2903 | 315.2903 | 312.4002 | 180 |
| 1727886600 | 315.8561 | -0.24 | -0.08 | 317.0418 | 317.0418 | 315.2003 | 64 |
| 1727800200 | 316.1009 | -0.8 | -0.25 | 317.5297 | 317.5297 | 316.1009 | 14 |
| 1727713800 | 316.9029 | -3.03 | -0.95 | 319.6825 | 319.6825 | 316.9029 | 89 |
| 1727454600 | 319.9355 | 1.62 | 0.51 | 318.92149 | 320.0908 | 318.92149 | 12 |
| 1727368200 | 318.3122 | 2.32 | 0.73 | 317.4192 | 318.3122 | 317.1508 | 99 |
| 1727281800 | 315.9936 | -1.33 | -0.42 | 316.0942 | 316.5286 | 315.26209 | 386 |
| 1727195400 | 317.3234 | 2.08 | 0.66 | 317.40769 | 317.40769 | 316.5902 | 151 |
| 1727109000 | 315.2482 | 1.44 | 0.46 | 314.0423 | 315.2482 | 314.0423 | 401 |
| 1726849800 | 313.81 | -2.69 | -0.85 | 315.6105 | 315.6105 | 313.3664 | 470 |
| 1726763400 | 316.4972 | 2.98 | 0.95 | 316.5081 | 316.5081 | 315.7076 | 124 |
| 1726677000 | 313.5202 | -0.73 | -0.23 | 314.5154 | 314.5154 | 313.5202 | 245 |
| 1726590600 | 314.2534 | 2 | 0.64 | 314.6907 | 315.2958 | 314.2534 | 323 |
| 1726504200 | 312.2581 | -0.37 | -0.12 | 311.6785 | 312.5124 | 311.6785 | 819 |
| 1726245000 | 312.63 | 2.72 | 0.88 | 310.97539 | 313.26119 | 310.97539 | 7 |
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
