Marchés français ouverture 10 min

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Prix différé. Devise en EUR
Ajouter à la liste dynamique
4 936,57+22,44 (+0,46 %)
À la clôture : 06:00PM CEST
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 20244 924,834 943,984 907,614 936,574 936,5727 889 700
17 avr. 20244 918,734 968,414 898,904 914,134 914,1322 788 100
16 avr. 20244 962,154 962,154 899,414 916,994 916,9927 874 400
15 avr. 20244 969,005 034,734 969,004 984,484 984,4824 465 200
12 avr. 20244 986,035 023,904 935,034 955,014 955,0127 782 600
11 avr. 20244 994,155 010,094 934,404 966,684 966,6830 613 200
10 avr. 20245 006,505 037,184 951,195 000,835 000,8328 802 000
09 avr. 20245 038,735 038,734 981,234 990,904 990,9024 097 700
08 avr. 20245 012,025 053,005 005,315 046,055 046,0519 822 200
05 avr. 20245 043,615 043,614 985,675 014,755 014,7536 778 900
04 avr. 20245 071,835 089,335 065,655 070,765 070,7623 602 100
03 avr. 20245 047,805 071,205 046,235 069,255 069,2527 231 600
02 avr. 20245 096,865 121,715 038,635 042,005 042,0031 803 000
28 mars 20245 085,255 103,265 081,785 083,425 083,4231 375 500
27 mars 20245 063,275 095,115 063,275 081,745 081,7425 287 000
26 mars 20245 046,265 072,755 038,735 064,185 064,1825 325 900
25 mars 20245 029,255 051,475 013,605 044,195 044,1922 818 800
22 mars 20245 035,135 037,745 008,905 031,155 031,1527 334 500
21 mars 20245 042,325 058,915 021,145 052,315 052,3127 735 100
20 mars 20244 991,375 009,134 980,955 000,315 000,3123 453 900
19 mars 20244 979,065 007,924 976,375 007,925 007,9227 400 600
18 mars 20244 993,665 004,084 976,614 982,764 982,7624 806 900
15 mars 20244 993,445 023,654 986,024 986,024 986,0283 894 000
14 mars 20245 007,735 031,824 986,604 993,124 993,1233 713 900
13 mars 20244 985,835 016,244 983,825 000,555 000,5533 871 200
12 mars 20244 937,764 985,104 926,214 983,204 983,2033 567 600
11 mars 20244 932,204 938,654 913,844 930,424 930,4228 433 100
08 mars 20244 974,974 986,574 961,114 961,114 961,1125 083 600
07 mars 20244 901,014 978,194 891,794 974,224 974,2233 778 900
06 mars 20244 890,844 920,574 889,584 915,494 915,4931 096 700
05 mars 20244 909,424 913,104 886,074 893,074 893,0729 832 800
04 mars 20244 904,584 915,444 897,944 912,924 912,9219 696 200
01 mars 20244 888,584 904,854 874,034 894,864 894,8636 359 400
29 févr. 20244 883,774 898,374 872,634 877,774 877,7752 106 500
28 févr. 20244 883,844 887,184 874,944 883,774 883,7722 071 200
27 févr. 20244 865,544 887,854 863,814 885,744 885,7424 235 200
26 févr. 20244 865,874 870,434 859,494 864,294 864,2925 387 100
23 févr. 20244 857,414 881,664 850,324 872,574 872,5728 690 800
22 févr. 20244 812,024 866,064 812,024 855,364 855,3629 131 200
21 févr. 20244 761,244 782,564 756,684 775,314 775,3127 017 300
20 févr. 20244 757,954 766,624 749,184 760,284 760,2820 499 400
19 févr. 20244 755,754 765,824 744,594 763,074 763,0717 297 200
16 févr. 20244 754,434 782,794 750,764 765,654 765,6528 820 000
15 févr. 20244 713,784 749,274 713,784 743,174 743,1726 284 000
14 févr. 20244 685,944 712,894 681,624 709,224 709,2220 156 500
13 févr. 20244 746,464 746,464 671,994 689,284 689,2822 710 500
12 févr. 20244 720,304 746,354 720,304 746,354 746,3521 602 800
09 févr. 20244 711,334 723,774 696,514 715,874 715,8730 842 300
08 févr. 20244 687,214 720,784 682,834 710,784 710,7826 948 800
07 févr. 20244 691,574 694,884 677,924 678,854 678,8536 290 900
06 févr. 20244 667,504 692,444 660,024 690,874 690,8740 126 800
05 févr. 20244 656,054 667,404 638,334 655,274 655,2741 764 000
02 févr. 20244 645,784 676,714 645,784 654,554 654,5529 245 500
01 févr. 20244 641,944 656,524 619,484 638,604 638,6038 356 000
31 janv. 20244 659,874 674,744 642,694 648,404 648,4036 656 800
30 janv. 20244 647,414 667,424 642,264 662,704 662,7031 631 300
29 janv. 20244 636,774 639,364 622,464 639,364 639,3626 589 700
26 janv. 20244 572,134 639,054 572,134 635,474 635,4724 797 100
25 janv. 20244 562,344 584,874 545,524 582,264 582,2630 570 800
24 janv. 20244 469,794 564,114 469,604 564,114 564,1130 202 900
23 janv. 20244 487,514 496,394 456,784 465,914 465,9121 306 700
22 janv. 20244 454,454 495,434 454,454 480,324 480,3224 707 800
19 janv. 20244 465,204 476,784 437,504 448,834 448,8326 267 800
18 janv. 20244 417,564 455,474 408,424 453,054 453,0525 615 800
17 janv. 20244 420,604 420,604 380,974 403,084 403,0826 429 000
16 janv. 20244 443,214 448,454 414,444 446,514 446,5122 717 700
15 janv. 20244 483,984 489,494 451,034 454,684 454,6816 286 900
12 janv. 20244 453,244 492,774 453,244 480,024 480,0220 703 500
11 janv. 20244 481,404 510,014 441,464 442,284 442,2824 082 000
10 janv. 20244 467,154 484,804 459,544 468,984 468,9820 341 000
09 janv. 20244 486,994 486,994 446,624 467,174 467,1725 544 800
08 janv. 20244 461,804 487,264 438,494 485,484 485,4821 900 200
05 janv. 20244 458,744 474,884 418,084 463,514 463,5128 778 100
04 janv. 20244 451,724 476,724 443,424 474,014 474,0128 082 800
03 janv. 20244 514,204 515,704 433,144 448,134 448,1326 376 200
29 déc. 20234 518,124 536,444 517,314 521,654 521,6513 276 900
28 déc. 20234 536,684 542,754 512,644 514,384 514,3814 425 000
27 déc. 20234 521,804 542,334 520,514 528,384 528,3816 854 400
22 déc. 20234 520,604 528,054 505,734 521,474 521,4717 782 200
21 déc. 20234 522,494 524,864 503,364 524,864 524,8616 748 300
20 déc. 20234 538,124 546,064 515,524 533,824 533,8222 434 600
19 déc. 20234 522,134 538,324 519,284 535,404 535,4023 305 200
18 déc. 20234 540,124 541,424 513,104 521,134 521,1322 240 500
15 déc. 20234 551,034 579,904 542,114 549,444 549,4462 263 800
14 déc. 20234 541,474 593,114 515,924 539,164 539,1647 268 300
13 déc. 20234 539,454 554,134 528,994 530,194 530,1927 793 300
12 déc. 20234 544,414 561,114 535,044 536,614 536,6126 300 000
11 déc. 20234 522,794 544,134 519,624 540,194 540,1924 134 800
08 déc. 20234 477,044 531,544 477,044 523,314 523,3126 886 000
07 déc. 20234 480,524 480,524 465,254 473,774 473,7731 121 800
06 déc. 20234 460,334 495,304 458,534 483,264 483,2632 538 500
05 déc. 20234 414,334 457,824 412,674 452,774 452,7731 965 100
04 déc. 20234 414,304 426,554 405,334 414,954 414,9525 291 700
01 déc. 20234 393,044 420,574 393,044 418,514 418,5123 410 400
30 nov. 20234 370,394 392,814 361,834 382,474 382,4755 338 100
29 nov. 20234 341,304 382,154 341,304 370,534 370,5330 478 700
28 nov. 20234 350,344 350,344 328,124 348,024 348,0223 473 700
27 nov. 20234 369,924 376,704 353,274 354,414 354,4122 306 300
24 nov. 20234 357,954 375,834 356,084 372,104 372,1021 635 400
23 nov. 20234 352,734 363,654 350,424 361,324 361,3218 317 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...