Premium
ATHEX ESG Index (ATHEX_ESG)
ASI
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 | -6.24 | -0.335588516849 | 1859.42 | 1873.08 | 1820.37 | 0 | 0 | IX |
| 4 | 65.89 | 3.68658695567 | 1787.29 | 1878.29 | 1724.46 | 0 | 0 | IX |
| 12 | 190.91 | 11.4848971587 | 1662.27 | 1878.29 | 1644.77 | 0 | 0 | IX |
| 26 | 211.94 | 12.9134069362 | 1641.24 | 1878.29 | 1548.05 | 0 | 0 | IX |
| 52 | 241.93 | 15.0150504267 | 1611.25 | 1878.29 | 1504.99 | 0 | 0 | IX |
| 156 | 791.52 | 74.5549422602 | 1061.66 | 1878.29 | 867.88 | 0 | 0 | IX |
| 260 | 851.01 | 84.9167306944 | 1002.17 | 1878.29 | 867.88 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740672900 | 1842.25 | -2.03 | -0.11 | 1831.6 | 1844.28 | 1820.37 | 0 |
| 1740586500 | 1844.28 | 3.8 | 0.21 | 1843.57 | 1851.74 | 1839.61 | 0 |
| 1740500100 | 1840.48 | -8.22 | -0.44 | 1840.85 | 1848.7 | 1835.65 | 0 |
| 1740413700 | 1848.7 | -17.9 | -0.96 | 1867.5 | 1869.38 | 1842.64 | 0 |
| 1740154500 | 1866.6 | 3.19 | 0.17 | 1859.42 | 1873.08 | 1859.42 | 0 |
| 1740068100 | 1863.41 | 4.17 | 0.22 | 1851.64 | 1864.43 | 1846 | 0 |
| 1739981700 | 1859.24 | -12.94 | -0.69 | 1871.23 | 1878.29 | 1854.88 | 0 |
| 1739895300 | 1872.18 | 13.13 | 0.71 | 1860.56 | 1872.19 | 1845.37 | 0 |
| 1739808900 | 1859.05 | 12.19 | 0.66 | 1846.98 | 1859.15 | 1837.92 | 0 |
| 1739549700 | 1846.86 | 2.51 | 0.14 | 1844.6 | 1846.86 | 1834.61 | 0 |
| 1739463300 | 1844.35 | 49.1 | 2.73 | 1800.72 | 1844.67 | 1795.25 | 0 |
| 1739376900 | 1795.25 | 17.65 | 0.99 | 1780.26 | 1795.27 | 1777.6 | 0 |
| 1739290500 | 1777.6 | -2.52 | -0.14 | 1779.07 | 1785.18 | 1774.46 | 0 |
| 1739204100 | 1780.12 | -8.01 | -0.45 | 1787.84 | 1788.13 | 1772.18 | 0 |
| 1738944900 | 1788.13 | 16.52 | 0.93 | 1771.24 | 1788.13 | 1771.24 | 0 |
| 1738858500 | 1771.61 | 34.27 | 1.97 | 1743.51 | 1771.61 | 1737.34 | 0 |
| 1738772100 | 1737.34 | -5.72 | -0.33 | 1743.94 | 1744.29 | 1734.88 | 0 |
| 1738685700 | 1743.06 | 15.61 | 0.90 | 1734.92 | 1744.85 | 1727.45 | 0 |
| 1738599300 | 1727.45 | -51.29 | -2.88 | 1753.55 | 1778.74 | 1724.46 | 0 |
| 1738340100 | 1778.74 | -4.83 | -0.27 | 1787.29 | 1790.85 | 1778.74 | 0 |
| 1738253700 | 1783.57 | 4.45 | 0.25 | 1781.91 | 1783.62 | 1764.59 | 0 |
| 1738167300 | 1779.12 | 0.87 | 0.05 | 1780.74 | 1789.13 | 1777.09 | 0 |
| 1738080900 | 1778.25 | 9.02 | 0.51 | 1769.36 | 1781.58 | 1769.23 | 0 |
| 1737994500 | 1769.23 | -3.45 | -0.19 | 1764.32 | 1774.06 | 1754.59 | 0 |
| 1737735300 | 1772.68 | 20.1 | 1.15 | 1755.2 | 1778.99 | 1752.44 | 0 |
| 1737648900 | 1752.58 | 0 | 0.00 | 1752.58 | 1752.58 | 1752.58 | 0 |
| 1737562500 | 1752.58 | -18.07 | -1.02 | 1770.57 | 1773.21 | 1752.09 | 0 |
| 1737476100 | 1770.65 | 9.53 | 0.54 | 1762.48 | 1772.47 | 1759.06 | 0 |
| 1737389700 | 1761.12 | 8 | 0.46 | 1754.1 | 1761.14 | 1749.84 | 0 |
| 1737130500 | 1753.12 | 25.65 | 1.48 | 1727.79 | 1753.12 | 1727.47 | 0 |
| 1737044100 | 1727.47 | 5.94 | 0.35 | 1729.06 | 1729.89 | 1721.02 | 0 |
| 1736957700 | 1721.53 | 13.63 | 0.80 | 1709.98 | 1722.8 | 1707.45 | 0 |
| 1736871300 | 1707.9 | 3.45 | 0.20 | 1710.27 | 1716.29 | 1704.45 | 0 |
| 1736784900 | 1704.45 | -19.66 | -1.14 | 1718.27 | 1724.11 | 1703.71 | 0 |
| 1736525700 | 1724.11 | -9.03 | -0.52 | 1730.58 | 1738.21 | 1724.11 | 0 |
| 1736439300 | 1733.14 | 5.45 | 0.32 | 1725.49 | 1734.03 | 1719.31 | 0 |
| 1736352900 | 1727.69 | -0.67 | -0.04 | 1726.13 | 1730.6 | 1715.47 | 0 |
| 1736266500 | 1728.36 | 26.34 | 1.55 | 1705.92 | 1728.73 | 1700.98 | 0 |
| 1735920900 | 1702.02 | 8.8 | 0.52 | 1693.67 | 1706.76 | 1685.45 | 0 |
| 1735834500 | 1693.22 | 15.13 | 0.90 | 1678.35 | 1693.22 | 1678.09 | 0 |
| 1735661700 | 1678.09 | 14.17 | 0.85 | 1664.7 | 1678.09 | 1663.92 | 0 |
| 1735575300 | 1663.92 | -0.38 | -0.02 | 1662.65 | 1671.08 | 1659.96 | 0 |
| 1735316100 | 1664.3 | 8.47 | 0.51 | 1657.5 | 1666.91 | 1652.21 | 0 |
| 1734970500 | 1655.83 | -6.97 | -0.42 | 1663.48 | 1670.1099 | 1654.84 | 0 |
| 1734711300 | 1662.8 | -4.41 | -0.26 | 1662.21 | 1667.58 | 1653.67 | 0 |
| 1734624900 | 1667.21 | 1.48 | 0.09 | 1647.01 | 1667.21 | 1644.77 | 0 |
| 1734538500 | 1665.73 | 5.07 | 0.31 | 1663.18 | 1668.41 | 1660.66 | 0 |
| 1734452100 | 1660.66 | -16.13 | -0.96 | 1674.78 | 1676.79 | 1658.85 | 0 |
| 1734365700 | 1676.79 | -7.01 | -0.42 | 1676.44 | 1683.8 | 1669.6199 | 0 |
| 1734106500 | 1683.8 | 5.85 | 0.35 | 1679.27 | 1685.84 | 1677.95 | 0 |
| 1734020100 | 1677.95 | 8.32 | 0.50 | 1667.16 | 1680.64 | 1667.16 | 0 |
| 1733933700 | 1669.63 | -1.72 | -0.10 | 1664.7 | 1673.64 | 1664.63 | 0 |
| 1733847300 | 1671.35 | -7.71 | -0.46 | 1673.74 | 1682.4 | 1670.32 | 0 |
| 1733760900 | 1679.06 | 11.02 | 0.66 | 1660.39 | 1679.1 | 1660.39 | 0 |
| 1733501700 | 1668.04 | 3.21 | 0.19 | 1662.27 | 1670.94 | 1661.21 | 0 |
| 1733415300 | 1664.83 | 25.05 | 1.53 | 1644.29 | 1666.67 | 1639.78 | 0 |
| 1733328900 | 1639.78 | 9.93 | 0.61 | 1632.01 | 1641.24 | 1627.53 | 0 |
| 1733242500 | 1629.85 | 8.38 | 0.52 | 1629.25 | 1636.96 | 1620.42 | 0 |
| 1733156100 | 1621.47 | 44.3 | 2.81 | 1586.1099 | 1624.69 | 1577.17 | 0 |
| 1732896900 | 1577.17 | -12.99 | -0.82 | 1587.44 | 1594.05 | 1577.17 | 0 |
| 1732810500 | 1590.16 | -2.99 | -0.19 | 1593.16 | 1600.4 | 1587.26 | 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
