Premium
AES Esg (AESGG)
EU
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 | 102.48 | 5.14240982718 | 1992.84 | 2096.21 | 1990.25 | 0 | 0 | IX |
| 4 | 124.73 | 6.32957642127 | 1970.59 | 2096.21 | 1891.57 | 0 | 0 | IX |
| 12 | 254.52 | 13.8265971317 | 1840.8 | 2096.21 | 1830.65 | 0 | 0 | IX |
| 26 | 247.55 | 13.3972301748 | 1847.77 | 2096.21 | 1770.38 | 0 | 0 | IX |
| 52 | 285.58 | 15.7801673169 | 1809.74 | 2096.21 | 1657.91 | 0 | 0 | IX |
| 156 | 839.83 | 66.8926076671 | 1255.49 | 2096.21 | 1136.75 | 0 | 0 | IX |
| 260 | 839.83 | 66.8926076671 | 1255.49 | 2096.21 | 1136.75 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2087.51 | 12.47 | 0.60 | 2088.06 | 2096.19 | 2082.19 | 0 |
| 1739467800 | 2075.04 | 56.51 | 2.80 | 2056.23 | 2075.04 | 2056.23 | 0 |
| 1739381400 | 2018.53 | 0 | 0.00 | 2018.53 | 2018.53 | 2018.53 | 0 |
| 1739295000 | 2018.53 | 10.3 | 0.51 | 2006.89 | 2021.6 | 2005.6 | 0 |
| 1739208600 | 2008.23 | 23.52 | 1.19 | 1992.84 | 2012.63 | 1990.25 | 0 |
| 1738949400 | 1984.71 | -6.33 | -0.32 | 1994.81 | 1998.05 | 1980.17 | 0 |
| 1738863000 | 1991.04 | 8.13 | 0.41 | 1984.88 | 1993.46 | 1976.76 | 0 |
| 1738776600 | 1982.91 | -1.83 | -0.09 | 1974.72 | 1982.91 | 1968.53 | 0 |
| 1738690200 | 1984.74 | 13.34 | 0.68 | 1978.77 | 1986.96 | 1963.08 | 0 |
| 1738603800 | 1971.4 | -16.19 | -0.81 | 1945.55 | 1972.75 | 1943.72 | 0 |
| 1738344600 | 1987.59 | 12.87 | 0.65 | 1982.94 | 1996.24 | 1982.59 | 0 |
| 1738258200 | 1974.72 | 28.47 | 1.46 | 1957.91 | 1978.43 | 1957.66 | 0 |
| 1738171800 | 1946.25 | 18.56 | 0.96 | 1968.73 | 1968.97 | 1946.25 | 0 |
| 1738085400 | 1927.69 | 10.68 | 0.56 | 1925.43 | 1937.88 | 1920.46 | 0 |
| 1737999000 | 1917.01 | -27.79 | -1.43 | 1913.57 | 1924.12 | 1891.57 | 0 |
| 1737739800 | 1944.8 | -6.3 | -0.32 | 1954.15 | 1958.59 | 1940.37 | 0 |
| 1737653400 | 1951.1 | -17.49 | -0.89 | 1956.88 | 1957.5 | 1944.55 | 0 |
| 1737567000 | 1968.59 | 1.15 | 0.06 | 1966.24 | 1978.96 | 1961.85 | 0 |
| 1737480600 | 1967.44 | 0 | 0.00 | 1967.44 | 1967.44 | 1967.44 | 0 |
| 1737394200 | 1967.44 | 6.64 | 0.34 | 1970.59 | 1976.32 | 1962.71 | 0 |
| 1737135000 | 1960.8 | 11.54 | 0.59 | 1954.84 | 1967.85 | 1951.18 | 0 |
| 1737048600 | 1949.26 | 33.76 | 1.76 | 1937.42 | 1951.65 | 1930.46 | 0 |
| 1736962200 | 1915.5 | 27.54 | 1.46 | 1894.83 | 1924.9 | 1890.95 | 0 |
| 1736875800 | 1887.96 | 13.61 | 0.73 | 1890.63 | 1900.76 | 1885.5 | 0 |
| 1736789400 | 1874.35 | -21.77 | -1.15 | 1885.56 | 1885.56 | 1857.55 | 0 |
| 1736530200 | 1896.12 | -13.05 | -0.68 | 1908.53 | 1912.6 | 1891.43 | 0 |
| 1736443800 | 1909.17 | 10.69 | 0.56 | 1893.61 | 1910.29 | 1889.48 | 0 |
| 1736357400 | 1898.48 | -7.03 | -0.37 | 1910.39 | 1917.06 | 1890.1 | 0 |
| 1736271000 | 1905.51 | -4.66 | -0.24 | 1906.77 | 1919.83 | 1897.68 | 0 |
| 1736184600 | 1910.17 | 22.23 | 1.18 | 1899.65 | 1922.37 | 1898.63 | 0 |
| 1735925400 | 1887.94 | -9.61 | -0.51 | 1898.3 | 1900.07 | 1881.33 | 0 |
| 1735839000 | 1897.55 | 13.18 | 0.70 | 1884.57 | 1897.55 | 1874.51 | 0 |
| 1735666200 | 1884.37 | 15.05 | 0.81 | 1868.51 | 1886.4 | 1868.16 | 0 |
| 1735579800 | 1869.32 | -20.44 | -1.08 | 1884 | 1885.94 | 1863 | 0 |
| 1735320600 | 1889.76 | 7.23 | 0.38 | 1880.36 | 1898.67 | 1878.69 | 0 |
| 1735061400 | 1882.53 | 5.88 | 0.31 | 1885.63 | 1889.28 | 1881.92 | 0 |
| 1734975000 | 1876.65 | -10.5 | -0.56 | 1875.75 | 1882.15 | 1866.42 | 0 |
| 1734715800 | 1887.15 | 0.03 | 0.00 | 1880.07 | 1888.42 | 1862.27 | 0 |
| 1734629400 | 1887.12 | -43.28 | -2.24 | 1905.18 | 1907.47 | 1882.45 | 0 |
| 1734543000 | 1930.4 | 11.4 | 0.59 | 1922.85 | 1932.8 | 1919.61 | 0 |
| 1734456600 | 1919 | 7.4 | 0.39 | 1909.17 | 1925.96 | 1907.79 | 0 |
| 1734370200 | 1911.6 | -4.42 | -0.23 | 1908.78 | 1914.87 | 1904.98 | 0 |
| 1734111000 | 1916.02 | -0.29 | -0.02 | 1914.75 | 1926.11 | 1912.89 | 0 |
| 1734024600 | 1916.31 | -3.27 | -0.17 | 1922.2 | 1922.9 | 1913.46 | 0 |
| 1733938200 | 1919.58 | 14.7 | 0.77 | 1911.16 | 1929.76 | 1909.72 | 0 |
| 1733851800 | 1904.88 | -8.55 | -0.45 | 1905.41 | 1912.94 | 1900.76 | 0 |
| 1733765400 | 1913.43 | -0.1 | -0.01 | 1923.82 | 1927.91 | 1904.39 | 0 |
| 1733506200 | 1913.53 | 3.87 | 0.20 | 1908.84 | 1913.53 | 1903.67 | 0 |
| 1733419800 | 1909.66 | 15.45 | 0.82 | 1896.02 | 1911.26 | 1895.11 | 0 |
| 1733333400 | 1894.21 | 13.93 | 0.74 | 1884.31 | 1895.87 | 1881.48 | 0 |
| 1733247000 | 1880.28 | 4.22 | 0.22 | 1883.44 | 1888.92 | 1870.99 | 0 |
| 1733160600 | 1876.06 | 19.73 | 1.06 | 1850.96 | 1876.06 | 1850.43 | 0 |
| 1732901400 | 1856.33 | 19.69 | 1.07 | 1832.83 | 1857.97 | 1831.99 | 0 |
| 1732815000 | 1836.64 | 1.72 | 0.09 | 1855.06 | 1855.06 | 1833.82 | 0 |
| 1732728600 | 1834.92 | -4.53 | -0.25 | 1838.46 | 1842.48 | 1830.65 | 0 |
| 1732642200 | 1839.45 | -2.89 | -0.16 | 1833.02 | 1843.01 | 1830.75 | 0 |
| 1732555800 | 1842.34 | 9.29 | 0.51 | 1840.8 | 1847.87 | 1834.99 | 0 |
| 1732296600 | 1833.05 | 30.82 | 1.71 | 1813.23 | 1838.98 | 1804.13 | 0 |
| 1732210200 | 1802.23 | 20.89 | 1.17 | 1780.61 | 1802.45 | 1770.38 | 0 |
| 1732123800 | 1781.34 | -10.65 | -0.59 | 1801.9 | 1803.72 | 1777.73 | 0 |
| 1732037400 | 1791.99 | -9.99 | -0.55 | 1805.45 | 1808.21 | 1771.86 | 0 |
| 1731951000 | 1801.98 | 2.43 | 0.14 | 1804.91 | 1808.88 | 1787.3 | 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
