Premium
AEX ESG 87806 (AESGP)
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 | 24.33 | 1.89095713675 | 1286.65 | 1321.17 | 1262.63 | 0 | 0 | IX |
| 4 | -92.6 | -6.59741518118 | 1403.58 | 1412.51 | 1262.63 | 0 | 0 | IX |
| 12 | 52.02 | 4.13198195336 | 1258.96 | 1412.51 | 1240.12 | 0 | 0 | IX |
| 26 | 81.51 | 6.62968596224 | 1229.47 | 1412.51 | 1182.01 | 0 | 0 | IX |
| 52 | 84.43 | 6.88353511883 | 1226.55 | 1412.51 | 1111 | 0 | 0 | IX |
| 156 | 432.42 | 49.2191768348 | 878.56 | 1412.51 | 788.32 | 0 | 0 | IX |
| 260 | 432.42 | 49.2191768348 | 878.56 | 1412.51 | 788.32 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 1310.98 | 4.31 | 0.33 | 1311.53 | 1321.17 | 1305.75 | 0 |
| 1742232600 | 1306.67 | 9.68 | 0.75 | 1295.74 | 1307.78 | 1292.49 | 0 |
| 1741973400 | 1296.99 | 13.17 | 1.03 | 1280.63 | 1301.1199 | 1279.27 | 0 |
| 1741887000 | 1283.82 | -5.92 | -0.46 | 1282 | 1294.56 | 1280.85 | 0 |
| 1741800600 | 1289.74 | 19.01 | 1.50 | 1276.29 | 1296.22 | 1273.19 | 0 |
| 1741714200 | 1270.73 | -12.8 | -1.00 | 1286.65 | 1288.95 | 1262.63 | 0 |
| 1741627800 | 1283.53 | -29.51 | -2.25 | 1318.93 | 1318.93 | 1277.48 | 0 |
| 1741368600 | 1313.04 | -6.04 | -0.46 | 1312.65 | 1320.59 | 1306.88 | 0 |
| 1741282200 | 1319.08 | 3.73 | 0.28 | 1329.83 | 1333.04 | 1309.69 | 0 |
| 1741195800 | 1315.35 | 7.91 | 0.60 | 1326.05 | 1332.13 | 1315.35 | 0 |
| 1741109400 | 1307.44 | -32.32 | -2.41 | 1327.74 | 1329.13 | 1305.74 | 0 |
| 1741023000 | 1339.76 | 13.08 | 0.99 | 1330.6 | 1343.92 | 1323.3599 | 0 |
| 1740763800 | 1326.68 | -7.65 | -0.57 | 1315.6 | 1327.53 | 1314.8599 | 0 |
| 1740677400 | 1334.33 | -16.27 | -1.20 | 1340.39 | 1341.41 | 1326.1099 | 0 |
| 1740591000 | 1350.6 | -4.56 | -0.34 | 1357.04 | 1357.04 | 1345.22 | 0 |
| 1740504600 | 1355.16 | -8.21 | -0.60 | 1353.46 | 1363.66 | 1352.03 | 0 |
| 1740418200 | 1363.3699 | -20.84 | -1.51 | 1368.88 | 1370.29 | 1354.8699 | 0 |
| 1740159000 | 1384.21 | -1.74 | -0.13 | 1389.34 | 1391.97 | 1380.66 | 0 |
| 1740072600 | 1385.95 | -3.25 | -0.23 | 1381.79 | 1395.07 | 1381.47 | 0 |
| 1739986200 | 1389.2 | -11.54 | -0.82 | 1403.69 | 1403.9 | 1384.56 | 0 |
| 1739899800 | 1400.74 | 2.19 | 0.16 | 1403.58 | 1412.51 | 1399.77 | 0 |
| 1739813400 | 1398.55 | 5.21 | 0.37 | 1396.07 | 1399.15 | 1394.04 | 0 |
| 1739554200 | 1393.34 | 8.32 | 0.60 | 1393.71 | 1399.13 | 1389.79 | 0 |
| 1739467800 | 1385.02 | 37.72 | 2.80 | 1372.46 | 1385.02 | 1372.46 | 0 |
| 1739381400 | 1347.3 | 0 | 0.00 | 1347.3 | 1347.3 | 1347.3 | 0 |
| 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 | -4.21 | -0.32 | 1304.6199 | 1307.58 | 1295.42 | 0 |
| 1737653400 | 1302.58 | -11.67 | -0.89 | 1306.44 | 1306.85 | 1298.2 | 0 |
| 1737567000 | 1314.25 | 0.76 | 0.06 | 1312.68 | 1321.18 | 1309.75 | 0 |
| 1737480600 | 1313.49 | 0 | 0.00 | 1313.49 | 1313.49 | 1313.49 | 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 |
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
