La bourse est fermée

ESTX 50 PR.EUR (^STOXX50E)

Zurich - Zurich Prix différé. Devise en EUR
Ajouter à la liste dynamique
4 883,77-1,97 (-0,04 %)
À la clôture : 06:00PM CET
Durée:
28 févr. 2023 - 28 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 févr. 20244 883,844 887,184 874,944 883,774 883,77-
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
22 nov. 20234 335,784 357,104 335,784 352,024 352,0222 322 500
21 nov. 20234 343,074 345,074 329,534 331,904 331,9024 992 700
20 nov. 20234 338,404 348,494 330,474 342,414 342,4131 874 800
17 nov. 20234 304,004 347,534 304,004 340,774 340,7741 324 200
16 nov. 20234 315,574 323,604 302,454 302,454 302,4532 963 100
15 nov. 20234 294,984 326,724 294,984 315,534 315,5329 961 300
14 nov. 20234 232,404 304,724 230,914 291,724 291,7237 242 600
13 nov. 20234 205,414 234,734 205,414 232,194 232,1926 669 400
10 nov. 20234 218,264 218,264 176,164 197,364 197,3625 219 100
09 nov. 20234 179,354 234,004 166,894 229,204 229,2025 142 800
08 nov. 20234 148,424 197,634 133,464 178,494 178,4927 660 500
07 nov. 20234 150,524 164,884 135,534 153,374 153,3720 870 700
06 nov. 20234 178,324 188,654 152,084 158,644 158,6425 431 900
03 nov. 20234 175,854 195,964 163,864 174,674 174,6735 837 400
02 nov. 20234 102,094 188,314 102,094 169,624 169,6235 274 500
01 nov. 20234 069,654 103,654 049,874 091,714 091,7128 092 900
31 oct. 20234 030,834 073,494 026,934 061,124 061,1233 313 900
30 oct. 20234 023,424 050,984 023,424 028,324 028,3225 448 600
27 oct. 20234 056,104 068,524 006,644 014,364 014,3624 394 700
26 oct. 20234 070,754 070,754 017,744 049,404 049,4027 690 700
25 oct. 20234 062,344 082,494 040,514 073,354 073,3522 484 800
24 oct. 20234 045,424 074,324 026,654 065,374 065,3725 258 900
23 oct. 20234 025,484 044,623 993,104 041,754 041,7526 974 400
20 oct. 20234 077,444 077,444 024,684 024,684 024,6837 662 200
19 oct. 20234 104,794 109,814 069,294 090,334 090,3331 261 500
18 oct. 20234 152,534 161,504 099,904 105,864 105,8622 690 500
17 oct. 20234 148,094 163,104 111,524 152,324 152,3219 074 800
16 oct. 20234 137,074 163,404 110,834 149,864 149,8622 046 300
13 oct. 20234 197,304 198,104 133,134 136,124 136,1229 475 800
12 oct. 20234 202,794 234,494 193,984 198,234 198,2328 124 600
11 oct. 20234 203,844 217,004 172,914 200,804 200,8025 125 600
10 oct. 20234 118,464 208,434 118,464 205,234 205,2326 945 500
09 oct. 20234 139,514 139,514 097,944 112,574 112,5724 824 600
06 oct. 20234 106,164 144,664 094,014 144,434 144,4326 042 400
*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...