Premium
CDP E ESG FR EW NR (FESGN)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726158600 | 2328.86 | 14.4 | 0.62 | 2314.78 | 2345.4699 | 2314.78 | 0 |
| 1726072200 | 2314.46 | -9.62 | -0.41 | 2324.26 | 2331.29 | 2306.12 | 0 |
| 1725985800 | 2324.08 | 2.93 | 0.13 | 2320.91 | 2337.67 | 2315.34 | 0 |
| 1725899400 | 2321.15 | 9.3 | 0.40 | 2311.91 | 2326.05 | 2311.32 | 0 |
| 1725640200 | 2311.85 | -19.65 | -0.84 | 2331.5 | 2339.33 | 2309.51 | 0 |
| 1725553800 | 2331.5 | 4.89 | 0.21 | 2326.31 | 2349.79 | 2321.19 | 0 |
| 1725467400 | 2326.61 | -9.42 | -0.40 | 2334.95 | 2334.95 | 2307.63 | 0 |
| 1725381000 | 2336.03 | -14.03 | -0.60 | 2350.15 | 2357.85 | 2328.38 | 0 |
| 1725294600 | 2350.06 | -0.27 | -0.01 | 2350.33 | 2353.51 | 2326.48 | 0 |
| 1725035400 | 2350.33 | 8.73 | 0.37 | 2341.66 | 2360.18 | 2341.66 | 0 |
| 1724949000 | 2341.6 | 7.02 | 0.30 | 2334.6 | 2356.27 | 2333.2399 | 0 |
| 1724862600 | 2334.58 | 1.57 | 0.07 | 2333.14 | 2340.96 | 2332.65 | 0 |
| 1724776200 | 2333.01 | -3.67 | -0.16 | 2336.78 | 2347.21 | 2332.04 | 0 |
| 1724689800 | 2336.68 | 9.08 | 0.39 | 2327.29 | 2338.27 | 2325.88 | 0 |
| 1724430600 | 2327.6 | 17.37 | 0.75 | 2310.23 | 2328.69 | 2310.23 | 0 |
| 1724344200 | 2310.23 | 7.46 | 0.32 | 2302.77 | 2319.66 | 2302.77 | 0 |
| 1724257800 | 2302.77 | 8.8 | 0.38 | 2294.01 | 2307.73 | 2293.39 | 0 |
| 1724171400 | 2293.9699 | -7.11 | -0.31 | 2301.3 | 2312.29 | 2293.6 | 0 |
| 1724085000 | 2301.08 | 14.87 | 0.65 | 2286.14 | 2307.7399 | 2286.14 | 0 |
| 1723825800 | 2286.21 | 3.43 | 0.15 | 2283.84 | 2292.54 | 2277.37 | 0 |
| 1723739400 | 2282.78 | 22.51 | 1.00 | 2260.52 | 2290.67 | 2259.2399 | 0 |
| 1723653000 | 2260.27 | 12.44 | 0.55 | 2248.06 | 2264.86 | 2248.06 | 0 |
| 1723566600 | 2247.83 | 11.26 | 0.50 | 2237.01 | 2247.83 | 2230.44 | 0 |
| 1723480200 | 2236.57 | -6.42 | -0.29 | 2243.12 | 2255.81 | 2232.76 | 0 |
| 1723221000 | 2242.9899 | 16.49 | 0.74 | 2226.57 | 2261.17 | 2226.57 | 0 |
| 1723134600 | 2226.5 | -18.74 | -0.83 | 2245.17 | 2245.17 | 2213.77 | 0 |
| 1723048200 | 2245.2399 | -10.04 | -0.45 | 2215.7 | 2251.28 | 2215.7 | 0 |
| 1722961800 | 2255.28 | 0 | 0.00 | 2255.28 | 2255.28 | 2255.28 | 0 |
| 1722875400 | 2255.28 | 0 | 0.00 | 2255.28 | 2255.28 | 2255.28 | 0 |
| 1722616200 | 2255.28 | -39.41 | -1.72 | 2295.21 | 2295.21 | 2248.62 | 0 |
| 1722529800 | 2294.69 | -37.13 | -1.59 | 2331.26 | 2331.26 | 2288.16 | 0 |
| 1722443400 | 2331.82 | 8.08 | 0.35 | 2323.85 | 2354.15 | 2323.85 | 0 |
| 1722357000 | 2323.7399 | 11.62 | 0.50 | 2311.2 | 2330.51 | 2311.2 | 0 |
| 1722270600 | 2312.12 | -9.44 | -0.41 | 2321.56 | 2332.17 | 2308.56 | 0 |
| 1722011400 | 2321.56 | 31.6 | 1.38 | 2290.27 | 2329.57 | 2290.27 | 0 |
| 1721925000 | 2289.96 | -23.88 | -1.03 | 2313.06 | 2313.06 | 2257.14 | 0 |
| 1721838600 | 2313.84 | -19.78 | -0.85 | 2334.32 | 2334.32 | 2310.52 | 0 |
| 1721752200 | 2333.62 | -13.89 | -0.59 | 2347.33 | 2349.52 | 2326.34 | 0 |
| 1721665800 | 2347.51 | 23.79 | 1.02 | 2324.14 | 2358.01 | 2324.14 | 0 |
| 1721406600 | 2323.7199 | -37.44 | -1.59 | 2360.51 | 2360.51 | 2322.18 | 0 |
| 1721320200 | 2361.16 | 8.94 | 0.38 | 2352.15 | 2375.91 | 2349.46 | 0 |
| 1721233800 | 2352.2199 | 5.91 | 0.25 | 2347.21 | 2360.03 | 2336.06 | 0 |
| 1721147400 | 2346.31 | -26.08 | -1.10 | 2372.39 | 2372.39 | 2334.05 | 0 |
| 1721061000 | 2372.39 | -17.5 | -0.73 | 2389.44 | 2389.44 | 2364.85 | 0 |
| 1720801800 | 2389.89 | 11.52 | 0.48 | 2378.83 | 2395.93 | 2375.52 | 0 |
| 1720715400 | 2378.37 | 23.22 | 0.99 | 2355.15 | 2382.93 | 2354.58 | 0 |
| 1720629000 | 2355.15 | 21.42 | 0.92 | 2334.96 | 2361.2399 | 2332.9699 | 0 |
| 1720542600 | 2333.73 | -32.64 | -1.38 | 2367.75 | 2367.75 | 2328.06 | 0 |
| 1720456200 | 2366.37 | -4.01 | -0.17 | 2370.2199 | 2397.19 | 2357.44 | 0 |
| 1720197000 | 2370.38 | 3.44 | 0.15 | 2367.2199 | 2387.1 | 2359.41 | 0 |
| 1720110600 | 2366.94 | 16.25 | 0.69 | 2350.88 | 2372.13 | 2350.88 | 0 |
| 1720024200 | 2350.69 | 38.85 | 1.68 | 2312.05 | 2355.2399 | 2312.05 | 0 |
| 1719937800 | 2311.84 | -4.68 | -0.20 | 2321.48 | 2321.48 | 2289.4699 | 0 |
| 1719851400 | 2316.52 | 23.19 | 1.01 | 2295.07 | 2372.2199 | 2295.07 | 0 |
| 1719592200 | 2293.33 | -20.77 | -0.90 | 2314.26 | 2317.76 | 2287.31 | 0 |
| 1719505800 | 2314.1 | -18.44 | -0.79 | 2332.4899 | 2337.39 | 2312.44 | 0 |
| 1719419400 | 2332.54 | -25.73 | -1.09 | 2358.46 | 2368.35 | 2321.3 | 0 |
| 1719333000 | 2358.27 | -17.05 | -0.72 | 2374.93 | 2374.93 | 2351.52 | 0 |
| 1719246600 | 2375.32 | 26.92 | 1.15 | 2348.56 | 2376.82 | 2341.82 | 0 |
| 1718987400 | 2348.4 | -20.46 | -0.86 | 2368.6 | 2368.6 | 2346.2 | 0 |
| 1718901000 | 2368.86 | 28.63 | 1.22 | 2340.46 | 2370.38 | 2340.46 | 0 |
| 1718814600 | 2340.23 | -9.17 | -0.39 | 2350.75 | 2354.3 | 2339.83 | 0 |
| 1718728200 | 2349.4 | 23.22 | 1.00 | 2326.7 | 2353.73 | 2326.7 | 0 |
| 1718641800 | 2326.18 | 1.37 | 0.06 | 2324.4 | 2344.03 | 2307.09 | 0 |
| 1718382600 | 2324.81 | -69.02 | -2.88 | 2393.38 | 2393.38 | 2308.04 | 0 |
| 1718296200 | 2393.83 | -54.78 | -2.24 | 2448.61 | 2448.61 | 2388.21 | 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
