Premium
PHLX Euro (XDE)
NASDAQI
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738274400 | 103.9605 | -0.21 | -0.20 | 104.0335 | 104.676 | 103.862 | 0 |
| 1738188000 | 104.171 | -0.09 | -0.09 | 104.041 | 104.289 | 103.8235 | 0 |
| 1738101600 | 104.2605 | -0.65 | -0.62 | 104.203 | 104.404 | 104.174 | 0 |
| 1738015200 | 104.913 | -0.12 | -0.11 | 105.214 | 105.3285 | 104.793 | 0 |
| 1737756000 | 105.029 | 0.86 | 0.82 | 104.737 | 105.215 | 104.6365 | 0 |
| 1737669600 | 104.1735 | 0.03 | 0.03 | 104.037 | 104.377 | 103.7205 | 0 |
| 1737583200 | 104.143 | -0.14 | -0.14 | 104.38 | 104.458 | 104.079 | 0 |
| 1737496800 | 104.285 | 1.55 | 1.51 | 103.536 | 104.354 | 103.532 | 0 |
| 1737151200 | 102.7325 | -0.26 | -0.25 | 102.928 | 103.306 | 102.6525 | 0 |
| 1737064800 | 102.988 | 0.08 | 0.08 | 102.718 | 103.151 | 102.611 | 0 |
| 1736978400 | 102.9085 | -0.16 | -0.15 | 102.998 | 103.5455 | 102.591 | 0 |
| 1736892000 | 103.068 | 0.64 | 0.63 | 102.476 | 103.086 | 102.417 | 0 |
| 1736805600 | 102.4245 | 0 | 0.00 | 102.027 | 102.472 | 101.916 | 0 |
| 1736546400 | 102.4215 | -0.74 | -0.72 | 103.056 | 103.118 | 102.144 | 0 |
| 1736373600 | 103.165 | -0.25 | -0.24 | 102.826 | 103.243 | 102.8105 | 0 |
| 1736287200 | 103.4165 | -0.4 | -0.38 | 103.892 | 104.0525 | 103.3965 | 0 |
| 1736200800 | 103.816 | 0.73 | 0.71 | 104.107 | 104.366 | 103.1325 | 0 |
| 1735941600 | 103.089 | 0.52 | 0.51 | 102.956 | 103.098 | 102.7335 | 0 |
| 1735855200 | 102.5645 | -0.97 | -0.94 | 103.183 | 103.2975 | 102.2545 | 0 |
| 1735682400 | 103.537 | -0.51 | -0.49 | 103.9235 | 103.974 | 103.4435 | 0 |
| 1735596000 | 104.0445 | -0.22 | -0.21 | 104.494 | 104.5195 | 103.716 | 0 |
| 1735336800 | 104.2605 | 0.06 | 0.06 | 104.327 | 104.398 | 104.146 | 0 |
| 1735250400 | 104.196 | 0.23 | 0.22 | 103.9965 | 104.301 | 103.9515 | 0 |
| 1735077600 | 103.97 | -0.14 | -0.13 | 103.9165 | 104.1005 | 103.8355 | 0 |
| 1734991200 | 104.105 | -0.23 | -0.22 | 103.957 | 104.179 | 103.8435 | 0 |
| 1734732000 | 104.335 | 0.69 | 0.67 | 103.8945 | 104.475 | 103.86 | 0 |
| 1734645600 | 103.6405 | 0.09 | 0.09 | 103.939 | 104.143 | 103.549 | 0 |
| 1734559200 | 103.546 | -1.38 | -1.32 | 104.906 | 105.032 | 103.443 | 0 |
| 1734472800 | 104.93 | -0.19 | -0.18 | 105.0135 | 105.158 | 104.852 | 0 |
| 1734386400 | 105.1165 | -0.08 | -0.08 | 104.9065 | 105.2245 | 104.747 | 0 |
| 1734127200 | 105.196 | 0.51 | 0.49 | 105.1615 | 105.242 | 104.823 | 0 |
| 1734040800 | 104.6845 | -0.27 | -0.25 | 104.89 | 105.2105 | 104.6385 | 0 |
| 1733954400 | 104.9495 | -0.34 | -0.32 | 105.0305 | 105.3725 | 104.803 | 0 |
| 1733868000 | 105.285 | -0.26 | -0.25 | 105.308 | 105.3195 | 104.986 | 0 |
| 1733781600 | 105.546 | -0.1 | -0.10 | 105.657 | 105.946 | 105.472 | 0 |
| 1733522400 | 105.65 | -0.13 | -0.12 | 105.814 | 106.2955 | 105.423 | 0 |
| 1733436000 | 105.78 | 0.68 | 0.64 | 105.369 | 105.8945 | 105.3335 | 0 |
| 1733349600 | 105.1025 | 0.04 | 0.03 | 104.9135 | 105.4405 | 104.724 | 0 |
| 1733263200 | 105.0665 | 0.09 | 0.09 | 105.0745 | 105.352 | 104.923 | 0 |
| 1733176800 | 104.972 | -0.76 | -0.72 | 105.009 | 105.1605 | 104.6075 | 0 |
| 1732917600 | 105.728 | 0.07 | 0.07 | 105.6565 | 105.7825 | 105.4145 | 0 |
| 1732744800 | 105.6565 | 0.77 | 0.73 | 105.281 | 105.8755 | 105.271 | 0 |
| 1732658400 | 104.889 | -0.03 | -0.03 | 105.24 | 105.264 | 104.572 | 0 |
| 1732572000 | 104.9195 | 0.75 | 0.72 | 104.887 | 105.302 | 104.6665 | 0 |
| 1732312800 | 104.1725 | -0.57 | -0.54 | 104.0745 | 104.348 | 103.921 | 0 |
| 1732226400 | 104.7385 | -0.69 | -0.66 | 105.273 | 105.446 | 104.58 | 0 |
| 1732140000 | 105.4315 | -0.47 | -0.44 | 105.584 | 105.633 | 105.068 | 0 |
| 1732053600 | 105.9005 | -0.09 | -0.09 | 105.723 | 106.005 | 105.656 | 0 |
| 1731967200 | 105.991 | 0.56 | 0.53 | 105.471 | 106.072 | 105.4545 | 0 |
| 1731708000 | 105.435 | 0.13 | 0.13 | 105.76 | 105.926 | 105.1645 | 0 |
| 1731621600 | 105.302 | -0.37 | -0.35 | 105.358 | 105.8245 | 105.122 | 0 |
| 1731535200 | 105.6705 | -0.56 | -0.52 | 106.314 | 106.55 | 105.559 | 0 |
| 1731448800 | 106.226 | -0.31 | -0.29 | 106.197 | 106.2735 | 105.9515 | 0 |
| 1731362400 | 106.531 | -0.63 | -0.59 | 106.523 | 106.578 | 106.2855 | 0 |
| 1731103200 | 107.16 | -0.9 | -0.83 | 107.7175 | 107.726 | 106.87 | 0 |
| 1731016800 | 108.0555 | 0.73 | 0.68 | 107.754 | 108.2475 | 107.673 | 0 |
| 1730930400 | 107.329 | -1.98 | -1.81 | 106.8845 | 107.5815 | 106.8245 | 0 |
| 1730844000 | 109.31 | 0.5 | 0.46 | 108.958 | 109.367 | 108.8955 | 0 |
| 1730757600 | 108.8085 | 0.47 | 0.43 | 109.046 | 109.099 | 108.741 | 0 |
| 1730494800 | 108.3425 | -0.49 | -0.45 | 108.679 | 109.0555 | 108.319 | 0 |
| 1730408400 | 108.8305 | 0.27 | 0.25 | 108.682 | 108.88 | 108.467 | 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
