Premium
Inv Nasdaq 100 (EQQU)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 481.59 | 7.09 | 1.49 | 475.96 | 509.73 | 473.155 | 12836 |
| 1741714200 | 474.5 | -5.21 | -1.09 | 476.04 | 506.58 | 469.575 | 15071 |
| 1741627800 | 479.71 | -5.39 | -1.11 | 490.89 | 491.335 | 476.59 | 22871 |
| 1741368600 | 485.1 | -14.32 | -2.87 | 492.97 | 497.395 | 485.015 | 5453 |
| 1741282200 | 499.42 | 4.98 | 1.01 | 501.56 | 505.41 | 493.16 | 4339 |
| 1741195800 | 494.44 | 2.75 | 0.56 | 501.37 | 506.97 | 493.655 | 6911 |
| 1741109400 | 491.69 | -18.08 | -3.55 | 500.33 | 502.065 | 489.655 | 15026 |
| 1741023000 | 509.77 | 4.96 | 0.98 | 511.21 | 544.715 | 506.15 | 3290 |
| 1740763800 | 504.81 | -9.26 | -1.80 | 503.84 | 527.77 | 498.505 | 6794 |
| 1740677400 | 514.07 | -7.31 | -1.40 | 519.52 | 536.27 | 507.075 | 4338 |
| 1740591000 | 521.38 | 7.88 | 1.53 | 519.24 | 523.065 | 515.645 | 10463 |
| 1740504600 | 513.5 | -13 | -2.47 | 519.87 | 548.18499 | 512.80999 | 32997 |
| 1740418200 | 526.5 | -9.64 | -1.80 | 530.49 | 532.475 | 522.04999 | 32083 |
| 1740159000 | 536.14 | -1.71 | -0.32 | 540.14 | 558.99 | 534.97 | 2251 |
| 1740072600 | 537.85 | -3.76 | -0.69 | 540.47 | 545.125 | 535.115 | 3856 |
| 1739986200 | 541.61 | 1.09 | 0.20 | 542.26 | 543.43499 | 536.94 | 4148 |
| 1739899800 | 540.52 | -1.46 | -0.27 | 543 | 545.42499 | 538.865 | 4702 |
| 1739813400 | 541.98 | 2.65 | 0.49 | 542.07 | 542.64 | 540.635 | 5783 |
| 1739554200 | 539.33 | 3.13 | 0.58 | 539.34 | 558.35 | 535.49 | 27907 |
| 1739467800 | 536.2 | 8.56 | 1.62 | 530.54 | 554.35 | 530.05499 | 6710 |
| 1739381400 | 527.64 | -3.95 | -0.74 | 531.09 | 532.35 | 522.73 | 6735 |
| 1739295000 | 531.59 | -0.45 | -0.08 | 529.13 | 532.6 | 527.645 | 2542 |
| 1739208600 | 532.04 | 4.37 | 0.83 | 528.09 | 533.54999 | 528 | 9383 |
| 1738949400 | 527.66999 | -2.79 | -0.53 | 532.39 | 554.91 | 525.235 | 2545 |
| 1738863000 | 530.46 | 3.94 | 0.75 | 530.37 | 534.66999 | 528.395 | 5239 |
| 1738776600 | 526.52 | -0.74 | -0.14 | 523.69 | 527.845 | 521.35 | 6435 |
| 1738690200 | 527.26 | 5.95 | 1.14 | 521.13 | 527.51 | 518.49 | 6598 |
| 1738603800 | 521.30999 | -12.11 | -2.27 | 514.66999 | 523.325 | 513.47 | 5790 |
| 1738344600 | 533.41999 | 10.21 | 1.95 | 530.19 | 537.235 | 527 | 12818 |
| 1738258200 | 523.21 | 0.14 | 0.03 | 526.79999 | 531.165 | 520.315 | 20720 |
| 1738171800 | 523.07 | 2.8 | 0.54 | 526.98 | 527.66999 | 520.365 | 15510 |
| 1738085400 | 520.27 | 4.61 | 0.89 | 518.98 | 522.12 | 514.225 | 10200 |
| 1737999000 | 515.66 | -19.26 | -3.60 | 518.04 | 525.64 | 504.545 | 16952 |
| 1737739800 | 534.915 | 1.39 | 0.26 | 534.24 | 542.215 | 533.875 | 4745 |
| 1737653400 | 533.52 | -2.08 | -0.39 | 532.80999 | 534.735 | 530.9 | 5245 |
| 1737567000 | 535.6 | 10.04 | 1.91 | 531.01 | 537.73 | 530.62 | 17830 |
| 1737480600 | 525.55999 | -1.69 | -0.32 | 525.34 | 528.57 | 519.75 | 5836 |
| 1737394200 | 527.25 | 2.9 | 0.55 | 524.84 | 528.78 | 519.75 | 9583 |
| 1737135000 | 524.35 | 5.02 | 0.97 | 517 | 527.625 | 516.335 | 6509 |
| 1737048600 | 519.33 | 2.84 | 0.55 | 523.54 | 524.89 | 514.355 | 9265 |
| 1736962200 | 516.49 | 9.63 | 1.90 | 507.9 | 521.04999 | 507.225 | 6349 |
| 1736875800 | 506.86 | 2.67 | 0.53 | 511.16 | 514.33 | 505.255 | 5320 |
| 1736789400 | 504.19 | -3.71 | -0.73 | 506.9 | 507.7 | 501.305 | 8411 |
| 1736530200 | 507.9 | -8.91 | -1.72 | 516.05999 | 518.575 | 506.52 | 5704 |
| 1736443800 | 516.80999 | -1.19 | -0.23 | 515.48 | 523.955 | 511.245 | 3653 |
| 1736357400 | 518 | -3.38 | -0.65 | 518.79 | 520.25 | 511.71 | 7186 |
| 1736271000 | 521.38 | -8.69 | -1.64 | 526.79999 | 530.075 | 518.15 | 9218 |
| 1736184600 | 530.07 | 10.91 | 2.10 | 522.65 | 534.64 | 522.43499 | 5008 |
| 1735925400 | 519.165 | 3 | 0.58 | 515.37 | 520.69 | 511.745 | 8789 |
| 1735839000 | 516.16999 | -4.74 | -0.91 | 517.53 | 520.605 | 511.885 | 5951 |
| 1735666200 | 520.91 | 2.88 | 0.56 | 517.6 | 521.455 | 517.21 | 1811 |
| 1735579800 | 518.025 | -5.97 | -1.14 | 523.62 | 524.745 | 513.63 | 3974 |
| 1735320600 | 523.99 | -2.71 | -0.51 | 530.73 | 531.7 | 520.205 | 6477 |
| 1735061400 | 526.7 | 3.6 | 0.69 | 525.73 | 527.125 | 524.835 | 4749 |
| 1734975000 | 523.1 | -0.28 | -0.05 | 524.25 | 524.94 | 518.04999 | 11006 |
| 1734715800 | 523.38 | 2.17 | 0.42 | 514.17999 | 524.145 | 507.145 | 11604 |
| 1734629400 | 521.21 | -16.74 | -3.11 | 520.2 | 526.28 | 517.76 | 15852 |
| 1734543000 | 537.95 | -0.5 | -0.09 | 538.39 | 539.855 | 533.47 | 26907 |
| 1734456600 | 538.45 | 0.15 | 0.03 | 538.54 | 543.02 | 534.54999 | 10642 |
| 1734370200 | 538.29999 | 8.29 | 1.57 | 532.65 | 541.635 | 532.105 | 21108 |
| 1734111000 | 530.005 | -0.16 | -0.03 | 530.99 | 535.54 | 527.765 | 6577 |
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
