Premium
AEX ESG 87806 (AESGP)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 28.95 | 2.19592672659 | 1318.35 | 1349.35 | 1314.21 | 0 | 0 | IX |
| 4 | 82.29 | 6.50508691631 | 1265.01 | 1349.35 | 1262.42 | 0 | 0 | IX |
| 12 | 144.25 | 11.9903578405 | 1203.05 | 1349.35 | 1182.01 | 0 | 0 | IX |
| 26 | 153.46 | 12.8543188367 | 1193.84 | 1349.35 | 1182.01 | 0 | 0 | IX |
| 52 | 114.72 | 9.30730662513 | 1232.58 | 1349.35 | 1111 | 0 | 0 | IX |
| 156 | 468.74 | 53.3532143508 | 878.56 | 1349.35 | 788.32 | 0 | 0 | IX |
| 260 | 468.74 | 53.3532143508 | 878.56 | 1349.35 | 788.32 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 1347.3 | 6.88 | 0.51 | 1339.53 | 1349.35 | 1338.67 | 0 |
| 1739208600 | 1340.42 | 15.4 | 1.16 | 1330.15 | 1343.3599 | 1328.42 | 0 |
| 1738949400 | 1325.02 | -4.22 | -0.32 | 1331.76 | 1333.92 | 1321.98 | 0 |
| 1738863000 | 1329.24 | 5.43 | 0.41 | 1325.13 | 1330.85 | 1319.71 | 0 |
| 1738776600 | 1323.81 | -1.22 | -0.09 | 1318.35 | 1323.81 | 1314.21 | 0 |
| 1738690200 | 1325.03 | 8.9 | 0.68 | 1321.05 | 1326.52 | 1310.58 | 0 |
| 1738603800 | 1316.13 | -10.81 | -0.81 | 1298.8699 | 1317.03 | 1297.65 | 0 |
| 1738344600 | 1326.94 | 8.6 | 0.65 | 1323.84 | 1332.71 | 1323.6 | 0 |
| 1738258200 | 1318.34 | 19 | 1.46 | 1307.1199 | 1320.82 | 1306.96 | 0 |
| 1738171800 | 1299.34 | 12.39 | 0.96 | 1314.35 | 1314.51 | 1299.34 | 0 |
| 1738085400 | 1286.95 | 7.13 | 0.56 | 1285.44 | 1293.75 | 1282.1199 | 0 |
| 1737999000 | 1279.82 | -18.55 | -1.43 | 1277.52 | 1284.56 | 1262.84 | 0 |
| 1737739800 | 1298.3699 | -11.6 | -0.89 | 1304.6199 | 1307.58 | 1295.42 | 0 |
| 1737653400 | 1309.97 | 0 | 0.00 | 1309.97 | 1309.97 | 1309.97 | 0 |
| 1737567000 | 1309.97 | 0 | 0.00 | 1309.97 | 1309.97 | 1309.97 | 0 |
| 1737480600 | 1309.97 | -3.52 | -0.27 | 1314.3 | 1317.45 | 1307.07 | 0 |
| 1737394200 | 1313.49 | 4.44 | 0.34 | 1315.59 | 1319.41 | 1310.33 | 0 |
| 1737135000 | 1309.05 | 7.7 | 0.59 | 1305.07 | 1313.76 | 1302.63 | 0 |
| 1737048600 | 1301.35 | 22.54 | 1.76 | 1293.44 | 1302.95 | 1288.8 | 0 |
| 1736962200 | 1278.81 | 18.38 | 1.46 | 1265.01 | 1285.09 | 1262.42 | 0 |
| 1736875800 | 1260.43 | 9.09 | 0.73 | 1262.21 | 1268.97 | 1258.78 | 0 |
| 1736789400 | 1251.34 | -14.54 | -1.15 | 1258.82 | 1258.82 | 1240.1199 | 0 |
| 1736530200 | 1265.88 | -8.79 | -0.69 | 1274.16 | 1276.88 | 1262.74 | 0 |
| 1736443800 | 1274.67 | 7.13 | 0.56 | 1264.29 | 1275.42 | 1261.53 | 0 |
| 1736357400 | 1267.54 | -4.69 | -0.37 | 1275.48 | 1279.94 | 1261.94 | 0 |
| 1736271000 | 1272.23 | -3.11 | -0.24 | 1273.07 | 1281.79 | 1267 | 0 |
| 1736184600 | 1275.34 | 14.84 | 1.18 | 1268.32 | 1283.49 | 1267.64 | 0 |
| 1735925400 | 1260.5 | -6.41 | -0.51 | 1267.41 | 1268.6 | 1256.08 | 0 |
| 1735839000 | 1266.91 | 8.8 | 0.70 | 1258.25 | 1266.91 | 1251.53 | 0 |
| 1735666200 | 1258.1099 | 10.04 | 0.80 | 1247.53 | 1259.47 | 1247.29 | 0 |
| 1735579800 | 1248.07 | -13.65 | -1.08 | 1257.8699 | 1259.16 | 1243.84 | 0 |
| 1735320600 | 1261.72 | 4.83 | 0.38 | 1255.44 | 1267.66 | 1254.32 | 0 |
| 1735061400 | 1256.89 | 3.93 | 0.31 | 1258.96 | 1261.4 | 1256.48 | 0 |
| 1734975000 | 1252.96 | -7.01 | -0.56 | 1252.3599 | 1256.63 | 1246.13 | 0 |
| 1734715800 | 1259.97 | 0.02 | 0.00 | 1255.25 | 1260.82 | 1243.3599 | 0 |
| 1734629400 | 1259.95 | -28.9 | -2.24 | 1272.01 | 1273.54 | 1256.83 | 0 |
| 1734543000 | 1288.85 | 7.61 | 0.59 | 1283.81 | 1290.45 | 1281.64 | 0 |
| 1734456600 | 1281.24 | 4.94 | 0.39 | 1274.67 | 1285.88 | 1273.75 | 0 |
| 1734370200 | 1276.3 | -2.94 | -0.23 | 1274.41 | 1278.48 | 1271.88 | 0 |
| 1734111000 | 1279.24 | -0.2 | -0.02 | 1278.4 | 1285.98 | 1277.16 | 0 |
| 1734024600 | 1279.44 | -2.19 | -0.17 | 1283.38 | 1283.84 | 1277.53 | 0 |
| 1733938200 | 1281.63 | 4.11 | 0.32 | 1276 | 1288.42 | 1275.04 | 0 |
| 1733851800 | 1277.52 | 0 | 0.00 | 1277.52 | 1277.52 | 1277.52 | 0 |
| 1733765400 | 1277.52 | -0.07 | -0.01 | 1284.45 | 1287.18 | 1271.48 | 0 |
| 1733506200 | 1277.59 | 2.59 | 0.20 | 1274.45 | 1277.59 | 1271 | 0 |
| 1733419800 | 1275 | 10.32 | 0.82 | 1265.9 | 1276.07 | 1265.29 | 0 |
| 1733333400 | 1264.68 | 9.29 | 0.74 | 1258.07 | 1265.79 | 1256.18 | 0 |
| 1733247000 | 1255.39 | 2.82 | 0.23 | 1257.5 | 1261.15 | 1249.18 | 0 |
| 1733160600 | 1252.57 | 13.17 | 1.06 | 1235.81 | 1252.57 | 1235.45 | 0 |
| 1732901400 | 1239.4 | 13.15 | 1.07 | 1223.7 | 1240.49 | 1223.15 | 0 |
| 1732815000 | 1226.25 | -1.87 | -0.15 | 1238.55 | 1238.55 | 1224.3599 | 0 |
| 1732728600 | 1228.1199 | 0 | 0.00 | 1228.1199 | 1228.1199 | 1228.1199 | 0 |
| 1732642200 | 1228.1199 | -1.93 | -0.16 | 1223.83 | 1230.5 | 1222.31 | 0 |
| 1732555800 | 1230.05 | 6.2 | 0.51 | 1229.03 | 1233.75 | 1225.15 | 0 |
| 1732296600 | 1223.85 | 20.57 | 1.71 | 1210.6199 | 1227.81 | 1204.54 | 0 |
| 1732210200 | 1203.28 | 13.95 | 1.17 | 1188.84 | 1203.42 | 1182.01 | 0 |
| 1732123800 | 1189.33 | -7.11 | -0.59 | 1203.05 | 1204.27 | 1186.91 | 0 |
| 1732037400 | 1196.44 | -6.67 | -0.55 | 1205.43 | 1207.26 | 1183 | 0 |
| 1731951000 | 1203.1099 | 1.62 | 0.13 | 1205.07 | 1207.71 | 1193.3 | 0 |
| 1731691800 | 1201.49 | -31.91 | -2.59 | 1225.1 | 1225.94 | 1201.49 | 0 |
| 1731605400 | 1233.4 | 20.15 | 1.66 | 1218.3699 | 1234.75 | 1215.74 | 0 |
| 1731519000 | 1213.25 | -5.12 | -0.42 | 1212.18 | 1214.96 | 1203.89 | 0 |
| 1731432600 | 1218.3699 | -19.33 | -1.56 | 1230.6199 | 1234.16 | 1218.32 | 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
