CDP E ESG W EW D5% (WLESG)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 29.67 | 1.82575627046 | 1625.08 | 1659.33 | 1618.17 | 0 | 0 | IX |
4 | -22.67 | -1.35148024943 | 1677.42 | 1690.93 | 1614.93 | 0 | 0 | IX |
12 | 54.19 | 3.3856900085 | 1600.56 | 1690.93 | 1598.73 | 0 | 0 | IX |
26 | 26.18 | 1.60754526978 | 1628.57 | 1690.93 | 1539.54 | 0 | 0 | IX |
52 | 211.11 | 14.6234518301 | 1443.64 | 1690.93 | 1440.99 | 0 | 0 | IX |
156 | 9.4 | 0.571307016744 | 1645.35 | 1690.93 | 1293.43 | 0 | 0 | IX |
260 | 191.9 | 13.1182281163 | 1462.85 | 1690.93 | 937.09 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1731087000 | 1654.58 | 2.75 | 0.17 | 1650.68 | 1655.8599 | 1640.3699 | 0 |
1731000600 | 1651.83 | 8.71 | 0.53 | 1645.7 | 1656.1199 | 1645.7 | 0 |
1730914200 | 1643.1199 | 15.35 | 0.94 | 1645.04 | 1659.33 | 1638.95 | 0 |
1730827800 | 1627.77 | 5.1 | 0.31 | 1623.66 | 1629.21 | 1618.17 | 0 |
1730741400 | 1622.67 | -8.87 | -0.54 | 1625.08 | 1630.71 | 1620.84 | 0 |
1730482200 | 1631.54 | 10.03 | 0.62 | 1617.3 | 1634.72 | 1615.8699 | 0 |
1730395800 | 1621.51 | -13.9 | -0.85 | 1632.95 | 1632.95 | 1614.93 | 0 |
1730309400 | 1635.41 | -20.75 | -1.25 | 1652.74 | 1652.74 | 1634.88 | 0 |
1730223000 | 1656.16 | -10.52 | -0.63 | 1666.6 | 1669.79 | 1655.25 | 0 |
1730136600 | 1666.68 | -2.15 | -0.13 | 1663.13 | 1668.33 | 1656.97 | 0 |
1729873800 | 1668.83 | 2.67 | 0.16 | 1667.01 | 1672.25 | 1664.81 | 0 |
1729787400 | 1666.16 | 0.05 | 0.00 | 1666.45 | 1673.91 | 1664.49 | 0 |
1729701000 | 1666.1099 | -1.83 | -0.11 | 1670.19 | 1671.72 | 1663.79 | 0 |
1729614600 | 1667.94 | -14.87 | -0.88 | 1669.82 | 1670.24 | 1662.27 | 0 |
1729528200 | 1682.81 | 0 | 0.00 | 1682.81 | 1682.81 | 1682.81 | 0 |
1729269000 | 1682.81 | -2.57 | -0.15 | 1682.59 | 1687.66 | 1676.3699 | 0 |
1729182600 | 1685.38 | 8.65 | 0.52 | 1679.09 | 1690.93 | 1676.67 | 0 |
1729096200 | 1676.73 | -4.88 | -0.29 | 1678.22 | 1678.22 | 1667.1 | 0 |
1729009800 | 1681.61 | -3.47 | -0.21 | 1686.84 | 1689.31 | 1680.7 | 0 |
1728923400 | 1685.08 | 11.7 | 0.70 | 1677.42 | 1685.33 | 1671.57 | 0 |
1728664200 | 1673.38 | 4.6 | 0.28 | 1665.19 | 1675.55 | 1663.75 | 0 |
1728577800 | 1668.78 | -1.98 | -0.12 | 1672.23 | 1673.79 | 1664.73 | 0 |
1728491400 | 1670.76 | 14.94 | 0.90 | 1660.14 | 1671.79 | 1660.14 | 0 |
1728405000 | 1655.82 | -4.49 | -0.27 | 1658.77 | 1658.77 | 1646.4 | 0 |
1728318600 | 1660.31 | 5.04 | 0.30 | 1657.54 | 1664.1099 | 1657.09 | 0 |
1728059400 | 1655.27 | 6.26 | 0.38 | 1647.32 | 1656.92 | 1643.06 | 0 |
1727973000 | 1649.01 | -12.67 | -0.76 | 1660.25 | 1660.25 | 1645.91 | 0 |
1727886600 | 1661.68 | -1.83 | -0.11 | 1664.07 | 1665.53 | 1653.6199 | 0 |
1727800200 | 1663.51 | -9 | -0.54 | 1675.32 | 1680.26 | 1659.58 | 0 |
1727713800 | 1672.51 | -8.97 | -0.53 | 1678.48 | 1680.94 | 1668.32 | 0 |
1727454600 | 1681.48 | 12.98 | 0.78 | 1673.8699 | 1683.56 | 1673.79 | 0 |
1727368200 | 1668.5 | 24.89 | 1.51 | 1642.25 | 1673.63 | 1642.25 | 0 |
1727281800 | 1643.6099 | 2.92 | 0.18 | 1636.22 | 1644.01 | 1633.31 | 0 |
1727195400 | 1640.69 | 3.56 | 0.22 | 1637.16 | 1645.38 | 1636.1 | 0 |
1727109000 | 1637.13 | 16.29 | 1.01 | 1624.76 | 1637.18 | 1622.96 | 0 |
1726849800 | 1620.84 | -13.47 | -0.82 | 1630.76 | 1630.76 | 1619.73 | 0 |
1726763400 | 1634.31 | 7.89 | 0.49 | 1619.97 | 1638.25 | 1619.97 | 0 |
1726677000 | 1626.42 | -8.17 | -0.50 | 1633.76 | 1633.76 | 1625.08 | 0 |
1726590600 | 1634.59 | 6.64 | 0.41 | 1630.94 | 1639.24 | 1630.94 | 0 |
1726504200 | 1627.95 | -0.41 | -0.03 | 1625.6 | 1629.18 | 1622.6199 | 0 |
1726245000 | 1628.3599 | 11.83 | 0.73 | 1620.35 | 1631.07 | 1619.95 | 0 |
1726158600 | 1616.53 | 8.2 | 0.51 | 1618.32 | 1626.24 | 1612.45 | 0 |
1726072200 | 1608.33 | -4.63 | -0.29 | 1616.07 | 1621.49 | 1599.39 | 0 |
1725985800 | 1612.96 | -7.53 | -0.46 | 1618.41 | 1622.1199 | 1612.44 | 0 |
1725899400 | 1620.49 | 16.19 | 1.01 | 1604.79 | 1620.51 | 1604.79 | 0 |
1725640200 | 1604.3 | -9.33 | -0.58 | 1614.1 | 1622.83 | 1602.53 | 0 |
1725553800 | 1613.63 | -15.79 | -0.97 | 1628.8599 | 1629.41 | 1612.67 | 0 |
1725467400 | 1629.42 | -12.29 | -0.75 | 1635.99 | 1635.99 | 1628.4 | 0 |
1725381000 | 1641.71 | -5.7 | -0.35 | 1647.4 | 1649.5 | 1635.47 | 0 |
1725294600 | 1647.41 | 6.65 | 0.41 | 1647.72 | 1647.72 | 1644.32 | 0 |
1725035400 | 1640.76 | 0.74 | 0.05 | 1636.82 | 1647.15 | 1636.82 | 0 |
1724949000 | 1640.02 | 15.45 | 0.95 | 1624.77 | 1640.55 | 1623.83 | 0 |
1724862600 | 1624.57 | 3.13 | 0.19 | 1624.55 | 1632.57 | 1624.35 | 0 |
1724776200 | 1621.44 | -3.1 | -0.19 | 1623.21 | 1626.73 | 1620.95 | 0 |
1724689800 | 1624.54 | 9.06 | 0.56 | 1618.8699 | 1626.68 | 1618.24 | 0 |
1724430600 | 1615.48 | -0.92 | -0.06 | 1613 | 1620.23 | 1613 | 0 |
1724344200 | 1616.4 | 5.25 | 0.33 | 1612.45 | 1622.2 | 1612.45 | 0 |
1724257800 | 1611.15 | 5.92 | 0.37 | 1606.46 | 1615.24 | 1605.44 | 0 |
1724171400 | 1605.23 | -1.48 | -0.09 | 1607.64 | 1609.89 | 1603.58 | 0 |
1724085000 | 1606.71 | 4.6 | 0.29 | 1600.56 | 1609.28 | 1598.73 | 0 |
1723825800 | 1602.1099 | -0.52 | -0.03 | 1604.15 | 1606.29 | 1598.65 | 0 |
1723739400 | 1602.63 | 20.4 | 1.29 | 1584.45 | 1608.47 | 1584.45 | 0 |
1723653000 | 1582.23 | 2.68 | 0.17 | 1579.91 | 1584.74 | 1575.89 | 0 |
1723566600 | 1579.55 | 6 | 0.38 | 1571.63 | 1580.56 | 1568.8 | 0 |
1723480200 | 1573.55 | -6.4 | -0.41 | 1581.09 | 1584.3 | 1571.38 | 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