Premium
BEL ESG GR (ESGBG)
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 | -19.16 | -0.802271147549 | 2388.22 | 2407.26 | 2355.04 | 0 | 0 | IX |
| 4 | 11.96 | 0.507403164906 | 2357.1 | 2407.26 | 2294.86 | 0 | 0 | IX |
| 12 | 61.94 | 2.68473248032 | 2307.12 | 2407.26 | 2259.43 | 0 | 0 | IX |
| 26 | 165.12 | 7.4920369883 | 2203.94 | 2441.32 | 2158.5 | 0 | 0 | IX |
| 52 | 326.79 | 16.0013122653 | 2042.27 | 2441.32 | 2012.21 | 0 | 0 | IX |
| 156 | 286.19 | 13.7401758151 | 2082.87 | 2441.32 | 1735.04 | 0 | 0 | IX |
| 260 | 286.19 | 13.7401758151 | 2082.87 | 2441.32 | 1735.04 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 2369.06 | 0.32 | 0.01 | 2367.16 | 2373.08 | 2357.46 | 0 |
| 1738603800 | 2368.7399 | -30.62 | -1.28 | 2362.07 | 2370.63 | 2355.04 | 0 |
| 1738344600 | 2399.36 | -1.41 | -0.06 | 2397.9899 | 2406.4 | 2395.29 | 0 |
| 1738258200 | 2400.77 | 16.68 | 0.70 | 2393.79 | 2407.26 | 2383.61 | 0 |
| 1738171800 | 2384.09 | -1.32 | -0.06 | 2388.2199 | 2390.37 | 2378.44 | 0 |
| 1738085400 | 2385.41 | 21.29 | 0.90 | 2365.15 | 2394.45 | 2363.41 | 0 |
| 1737999000 | 2364.12 | 14.31 | 0.61 | 2332.3 | 2369.64 | 2332.26 | 0 |
| 1737739800 | 2349.81 | -4.27 | -0.18 | 2358.93 | 2364.39 | 2345.34 | 0 |
| 1737653400 | 2354.08 | 3.55 | 0.15 | 2349.84 | 2355.8 | 2342.2199 | 0 |
| 1737567000 | 2350.53 | 1.7 | 0.07 | 2364.04 | 2366.76 | 2349.9 | 0 |
| 1737480600 | 2348.83 | 0 | 0.00 | 2348.83 | 2348.83 | 2348.83 | 0 |
| 1737394200 | 2348.83 | 7.2 | 0.31 | 2349.44 | 2358.85 | 2348.83 | 0 |
| 1737135000 | 2341.63 | 4.74 | 0.20 | 2349.11 | 2352.98 | 2338.11 | 0 |
| 1737048600 | 2336.89 | 11.31 | 0.49 | 2339.84 | 2339.84 | 2323.88 | 0 |
| 1736962200 | 2325.58 | 29.6 | 1.29 | 2312.26 | 2327.19 | 2303.1 | 0 |
| 1736875800 | 2295.98 | -0.45 | -0.02 | 2308.38 | 2314.4 | 2295.98 | 0 |
| 1736789400 | 2296.43 | -20.8 | -0.90 | 2312.9699 | 2312.9699 | 2294.86 | 0 |
| 1736530200 | 2317.23 | -30.58 | -1.30 | 2345.96 | 2347.61 | 2317.23 | 0 |
| 1736443800 | 2347.81 | 1.31 | 0.06 | 2346.11 | 2354.29 | 2340.76 | 0 |
| 1736357400 | 2346.5 | -9.14 | -0.39 | 2357.1 | 2357.94 | 2331.63 | 0 |
| 1736271000 | 2355.64 | 0.71 | 0.03 | 2363.98 | 2370.54 | 2352.01 | 0 |
| 1736184600 | 2354.93 | 5.43 | 0.23 | 2361.35 | 2363.4 | 2343.6 | 0 |
| 1735925400 | 2349.5 | -11.25 | -0.48 | 2363.73 | 2365.43 | 2349.5 | 0 |
| 1735839000 | 2360.75 | 10.55 | 0.45 | 2357.98 | 2362.62 | 2340.44 | 0 |
| 1735666200 | 2350.2 | 24.63 | 1.06 | 2321.41 | 2350.79 | 2321.41 | 0 |
| 1735579800 | 2325.57 | -14.1 | -0.60 | 2333.71 | 2337.52 | 2318.56 | 0 |
| 1735320600 | 2339.67 | 7.43 | 0.32 | 2338.04 | 2339.67 | 2329.9699 | 0 |
| 1735061400 | 2332.2399 | 11.57 | 0.50 | 2324.13 | 2339.71 | 2324.13 | 0 |
| 1734975000 | 2320.67 | 4.63 | 0.20 | 2310.12 | 2321.98 | 2306.68 | 0 |
| 1734715800 | 2316.04 | 7.84 | 0.34 | 2297.02 | 2317.44 | 2287.54 | 0 |
| 1734629400 | 2308.2 | -24.09 | -1.03 | 2302.77 | 2314.28 | 2300.71 | 0 |
| 1734543000 | 2332.29 | 5.91 | 0.25 | 2326.42 | 2339.63 | 2325.2199 | 0 |
| 1734456600 | 2326.38 | -11.29 | -0.48 | 2323.51 | 2333.4 | 2310.42 | 0 |
| 1734370200 | 2337.67 | -10.48 | -0.45 | 2346.51 | 2350.73 | 2331.02 | 0 |
| 1734111000 | 2348.15 | -0.81 | -0.03 | 2348.4899 | 2359.17 | 2346.57 | 0 |
| 1734024600 | 2348.96 | 7.6 | 0.32 | 2342.82 | 2352.83 | 2340.93 | 0 |
| 1733938200 | 2341.36 | -6.48 | -0.28 | 2342.25 | 2354.05 | 2336.29 | 0 |
| 1733851800 | 2347.84 | 25.9 | 1.12 | 2315.41 | 2352.73 | 2314.9899 | 0 |
| 1733765400 | 2321.94 | -13.61 | -0.58 | 2340.05 | 2342.04 | 2317.21 | 0 |
| 1733506200 | 2335.55 | 5.45 | 0.23 | 2333.5 | 2341.79 | 2329.11 | 0 |
| 1733419800 | 2330.1 | -11.48 | -0.49 | 2342.63 | 2349.53 | 2326.82 | 0 |
| 1733333400 | 2341.58 | 13.97 | 0.60 | 2333.83 | 2347.39 | 2329.7399 | 0 |
| 1733247000 | 2327.61 | -0.41 | -0.02 | 2332.04 | 2340.08 | 2325.5 | 0 |
| 1733160600 | 2328.02 | -1.25 | -0.05 | 2322.93 | 2337.32 | 2316.62 | 0 |
| 1732901400 | 2329.27 | 8.9 | 0.38 | 2318.51 | 2331.5 | 2315.11 | 0 |
| 1732815000 | 2320.37 | -1.49 | -0.06 | 2323.3 | 2330.08 | 2314.2199 | 0 |
| 1732728600 | 2321.86 | 15.55 | 0.67 | 2308.51 | 2322.8 | 2305.19 | 0 |
| 1732642200 | 2306.31 | -28.28 | -1.21 | 2323 | 2324.3 | 2304.71 | 0 |
| 1732555800 | 2334.59 | 7.23 | 0.31 | 2339.78 | 2345.21 | 2321.64 | 0 |
| 1732296600 | 2327.36 | 38.7 | 1.69 | 2295.73 | 2327.36 | 2293.14 | 0 |
| 1732210200 | 2288.66 | 8.76 | 0.38 | 2275.81 | 2293.53 | 2268.34 | 0 |
| 1732123800 | 2279.9 | -0.15 | -0.01 | 2294.36 | 2296.35 | 2277.2 | 0 |
| 1732037400 | 2280.05 | -17.27 | -0.75 | 2300.28 | 2307.12 | 2259.43 | 0 |
| 1731951000 | 2297.32 | -8.87 | -0.38 | 2305.84 | 2308.55 | 2287.94 | 0 |
| 1731691800 | 2306.19 | -15.64 | -0.67 | 2308.29 | 2315 | 2293.85 | 0 |
| 1731605400 | 2321.83 | 11.17 | 0.48 | 2307.12 | 2327.5 | 2305.5 | 0 |
| 1731519000 | 2310.66 | 0 | 0.00 | 2310.66 | 2310.66 | 2310.66 | 0 |
| 1731432600 | 2310.66 | -42.12 | -1.79 | 2337.6 | 2339.37 | 2308.89 | 0 |
| 1731346200 | 2352.78 | 10.85 | 0.46 | 2355.45 | 2361.78 | 2351.92 | 0 |
| 1731087000 | 2341.93 | 5.41 | 0.23 | 2347.05 | 2355.7199 | 2339.2399 | 0 |
| 1731000600 | 2336.52 | 27.81 | 1.20 | 2312.82 | 2348.04 | 2312.82 | 0 |
| 1730914200 | 2308.71 | -26.96 | -1.15 | 2348.94 | 2369.11 | 2308.71 | 0 |
| 1730827800 | 2335.67 | 8.99 | 0.39 | 2329.41 | 2350.1 | 2329.41 | 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
