Premium
Euronext Eurozone ESG Leaders Select 40 EW GR (ESGEG)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727195400 | 4949.25 | 23.32 | 0.47 | 4927.88 | 4964.91 | 4927.88 | 0 |
| 1727109000 | 4925.93 | -40.46 | -0.81 | 4919.41 | 4932.2 | 4900.25 | 0 |
| 1726849800 | 4966.39 | -0.99 | -0.02 | 4966.39 | 4966.39 | 4917.02 | 0 |
| 1726763400 | 4967.38 | 51.63 | 1.05 | 4927.18 | 4974.28 | 4927.18 | 0 |
| 1726677000 | 4915.75 | -23.06 | -0.47 | 4938.74 | 4941.12 | 4912.51 | 0 |
| 1726590600 | 4938.81 | 23.07 | 0.47 | 4917.08 | 4962.09 | 4917.08 | 0 |
| 1726504200 | 4915.74 | 0.23 | 0.00 | 4914.49 | 4920.96 | 4894.71 | 0 |
| 1726245000 | 4915.51 | 24.69 | 0.50 | 4890.11 | 4929.12 | 4890.11 | 0 |
| 1726158600 | 4890.82 | 34.79 | 0.72 | 4860.06 | 4914.74 | 4860.06 | 0 |
| 1726072200 | 4856.03 | 9.23 | 0.19 | 4847.37 | 4888.24 | 4837.36 | 0 |
| 1725985800 | 4846.8 | -15.33 | -0.32 | 4861.61 | 4889.22 | 4834.15 | 0 |
| 1725899400 | 4862.13 | 44.06 | 0.91 | 4820.39 | 4869 | 4820.39 | 0 |
| 1725640200 | 4818.07 | -30.35 | -0.63 | 4845.38 | 4872.66 | 4809.43 | 0 |
| 1725553800 | 4848.42 | -6.19 | -0.13 | 4852.34 | 4870.11 | 4839.97 | 0 |
| 1725467400 | 4854.61 | -25.69 | -0.53 | 4876.03 | 4876.03 | 4837.28 | 0 |
| 1725381000 | 4880.3 | -39.77 | -0.81 | 4920.7299 | 4935.4799 | 4874.08 | 0 |
| 1725294600 | 4920.07 | 13.17 | 0.27 | 4906.42 | 4920.58 | 4887.26 | 0 |
| 1725035400 | 4906.9 | -2.44 | -0.05 | 4909.99 | 4932.87 | 4906.9 | 0 |
| 1724949000 | 4909.34 | 41.53 | 0.85 | 4868.08 | 4914.13 | 4868.08 | 0 |
| 1724862600 | 4867.81 | 19.98 | 0.41 | 4848.74 | 4882.25 | 4848.74 | 0 |
| 1724776200 | 4847.83 | 10.04 | 0.21 | 4838.55 | 4859.9 | 4838.55 | 0 |
| 1724689800 | 4837.79 | 6.84 | 0.14 | 4829.82 | 4845.63 | 4826.74 | 0 |
| 1724430600 | 4830.95 | 31.35 | 0.65 | 4801.97 | 4837.2 | 4801.97 | 0 |
| 1724344200 | 4799.6 | 7.91 | 0.17 | 4791.1899 | 4821.9 | 4791.1899 | 0 |
| 1724257800 | 4791.6899 | 25.9 | 0.54 | 4765.58 | 4796.97 | 4765.56 | 0 |
| 1724171400 | 4765.79 | -12.29 | -0.26 | 4781.34 | 4791.67 | 4761.65 | 0 |
| 1724085000 | 4778.08 | 29.03 | 0.61 | 4748.6 | 4788.54 | 4743.16 | 0 |
| 1723825800 | 4749.05 | 23.91 | 0.51 | 4727.37 | 4754 | 4727.37 | 0 |
| 1723739400 | 4725.14 | 44.33 | 0.95 | 4684.34 | 4733.56 | 4680.58 | 0 |
| 1723653000 | 4680.81 | 23.77 | 0.51 | 4659.2 | 4681.7299 | 4659.2 | 0 |
| 1723566600 | 4657.04 | 13.32 | 0.29 | 4646.75 | 4661 | 4626.93 | 0 |
| 1723480200 | 4643.72 | -3.77 | -0.08 | 4650.84 | 4669.52 | 4632.07 | 0 |
| 1723221000 | 4647.49 | 7.57 | 0.16 | 4641.51 | 4672.37 | 4627 | 0 |
| 1723134600 | 4639.92 | -8.31 | -0.18 | 4647.29 | 4647.29 | 4594.33 | 0 |
| 1723048200 | 4648.2299 | 78.26 | 1.71 | 4577.13 | 4661.33 | 4577.13 | 0 |
| 1722961800 | 4569.97 | -11.11 | -0.24 | 4584.2 | 4603.26 | 4533.27 | 0 |
| 1722875400 | 4581.08 | -87.23 | -1.87 | 4667.61 | 4667.61 | 4517.77 | 0 |
| 1722616200 | 4668.31 | -75.47 | -1.59 | 4739.03 | 4739.03 | 4653.17 | 0 |
| 1722529800 | 4743.78 | -93.32 | -1.93 | 4835.16 | 4835.16 | 4733.78 | 0 |
| 1722443400 | 4837.1 | 21.02 | 0.44 | 4822.62 | 4861.17 | 4822.62 | 0 |
| 1722357000 | 4816.08 | 24.03 | 0.50 | 4789.67 | 4829.38 | 4789.67 | 0 |
| 1722270600 | 4792.05 | 0 | 0.00 | 4792.05 | 4792.05 | 4792.05 | 0 |
| 1722011400 | 4792.05 | 39.21 | 0.82 | 4749.54 | 4793.83 | 4744.58 | 0 |
| 1721925000 | 4752.84 | -20.2 | -0.42 | 4769.1 | 4769.1 | 4701.34 | 0 |
| 1721838600 | 4773.04 | -24.56 | -0.51 | 4793.1899 | 4793.1899 | 4745.17 | 0 |
| 1721752200 | 4797.6 | 0.27 | 0.01 | 4795.95 | 4824.72 | 4781.12 | 0 |
| 1721665800 | 4797.33 | 12.13 | 0.25 | 4763.1 | 4815.32 | 4763.1 | 0 |
| 1721406600 | 4785.2 | 0 | 0.00 | 4785.2 | 4785.2 | 4785.2 | 0 |
| 1721320200 | 4785.2 | 16.78 | 0.35 | 4770.78 | 4822.17 | 4768.58 | 0 |
| 1721233800 | 4768.42 | -5.42 | -0.11 | 4775.4799 | 4784.03 | 4743.05 | 0 |
| 1721147400 | 4773.84 | -20.81 | -0.43 | 4792.53 | 4792.53 | 4756.97 | 0 |
| 1721061000 | 4794.65 | -47.4 | -0.98 | 4840.34 | 4840.58 | 4792.06 | 0 |
| 1720801800 | 4842.05 | 52.19 | 1.09 | 4790.39 | 4850.99 | 4790.39 | 0 |
| 1720715400 | 4789.86 | 21.98 | 0.46 | 4769.49 | 4804.97 | 4765.72 | 0 |
| 1720629000 | 4767.88 | 31.96 | 0.67 | 4737.31 | 4774.32 | 4732.32 | 0 |
| 1720542600 | 4735.92 | -55.75 | -1.16 | 4790.66 | 4790.66 | 4721.81 | 0 |
| 1720456200 | 4791.67 | -17.64 | -0.37 | 4807.03 | 4847.25 | 4791.32 | 0 |
| 1720197000 | 4809.31 | 3.43 | 0.07 | 4808.29 | 4835.21 | 4788.35 | 0 |
| 1720110600 | 4805.88 | 28.1 | 0.59 | 4783.78 | 4812.4399 | 4783.78 | 0 |
| 1720024200 | 4777.78 | 54.57 | 1.16 | 4724.57 | 4788.18 | 4724.57 | 0 |
| 1719937800 | 4723.21 | -15.93 | -0.34 | 4735.6899 | 4735.6899 | 4688.9 | 0 |
| 1719851400 | 4739.14 | 34.91 | 0.74 | 4712.9 | 4799.47 | 4712.9 | 0 |
| 1719592200 | 4704.2299 | -21.63 | -0.46 | 4728.17 | 4739.75 | 4692.4799 | 0 |
| 1719505800 | 4725.86 | -27.01 | -0.57 | 4752.63 | 4763.88 | 4724.53 | 0 |
| 1719419400 | 4752.87 | -10.57 | -0.22 | 4767.5 | 4800.87 | 4724.77 | 0 |
| 1719333000 | 4763.4399 | -28.64 | -0.60 | 4788.55 | 4788.55 | 4747.84 | 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
