Premium
EN ESG Biodiversity Screened W (EBSGW)
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 | 76.18 | 1.82326881607 | 4178.21 | 4265.94 | 4135.62 | 0 | 0 | IX |
| 4 | -303.61 | -6.6610355419 | 4558 | 4562.93 | 4135.62 | 0 | 0 | IX |
| 12 | -224.52 | -5.01282678152 | 4478.91 | 4562.93 | 4135.62 | 0 | 0 | IX |
| 26 | 48.09 | 1.14328507239 | 4206.3 | 4562.93 | 4135.62 | 0 | 0 | IX |
| 52 | 206.94 | 5.11284883075 | 4047.45 | 4562.93 | 3797.12 | 0 | 0 | IX |
| 156 | 691.98 | 19.424490724 | 3562.41 | 4562.93 | 2638.88 | 0 | 0 | IX |
| 260 | 465 | 12.2711043202 | 3789.39 | 4562.93 | 2638.88 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 4222.41 | -23.29 | -0.55 | 4257.47 | 4264.2299 | 4212.84 | 0 |
| 1742232600 | 4245.7 | 36.01 | 0.86 | 4221.7 | 4247.21 | 4215.65 | 0 |
| 1741973400 | 4209.6899 | 70.77 | 1.71 | 4138.7 | 4216.02 | 4137.09 | 0 |
| 1741887000 | 4138.92 | -76.48 | -1.81 | 4199.95 | 4203.53 | 4135.62 | 0 |
| 1741800600 | 4215.4 | 59.67 | 1.44 | 4178.21 | 4225.64 | 4166.14 | 0 |
| 1741714200 | 4155.7299 | -64.77 | -1.53 | 4216.18 | 4220.29 | 4152.6 | 0 |
| 1741627800 | 4220.5 | -70.22 | -1.64 | 4340.29 | 4343.15 | 4218.1899 | 0 |
| 1741368600 | 4290.72 | -34.93 | -0.81 | 4315.36 | 4336.45 | 4278.06 | 0 |
| 1741282200 | 4325.65 | -20.79 | -0.48 | 4383.82 | 4387.24 | 4322.03 | 0 |
| 1741195800 | 4346.4399 | 35.06 | 0.81 | 4318.77 | 4350.2 | 4310.34 | 0 |
| 1741109400 | 4311.38 | -116.51 | -2.63 | 4364.41 | 4364.41 | 4278.63 | 0 |
| 1741023000 | 4427.89 | 64.36 | 1.47 | 4406.74 | 4444.6 | 4402.8 | 0 |
| 1740763800 | 4363.53 | -51.5 | -1.17 | 4353.46 | 4374.2 | 4334.39 | 0 |
| 1740677400 | 4415.03 | -36.29 | -0.82 | 4422.47 | 4438.34 | 4387.77 | 0 |
| 1740591000 | 4451.32 | 27.97 | 0.63 | 4422.38 | 4454.34 | 4422.38 | 0 |
| 1740504600 | 4423.35 | -47.47 | -1.06 | 4445.9799 | 4453 | 4400.88 | 0 |
| 1740418200 | 4470.82 | -31.38 | -0.70 | 4472.45 | 4483.09 | 4433.24 | 0 |
| 1740159000 | 4502.2 | -31.46 | -0.69 | 4542.35 | 4545 | 4499.55 | 0 |
| 1740072600 | 4533.66 | -11.6 | -0.26 | 4557.7 | 4562.93 | 4519.41 | 0 |
| 1739986200 | 4545.26 | -4.71 | -0.10 | 4558 | 4559.2 | 4535.77 | 0 |
| 1739899800 | 4549.97 | 0.51 | 0.01 | 4547.61 | 4553.2299 | 4539.76 | 0 |
| 1739813400 | 4549.46 | 10.87 | 0.24 | 4544.4 | 4549.77 | 4544 | 0 |
| 1739554200 | 4538.59 | 22.64 | 0.50 | 4542.67 | 4548.27 | 4537.4799 | 0 |
| 1739467800 | 4515.95 | 33.36 | 0.74 | 4488.16 | 4524.7299 | 4487.62 | 0 |
| 1739381400 | 4482.59 | 5.03 | 0.11 | 4480.56 | 4483.57 | 4442.6 | 0 |
| 1739295000 | 4477.56 | 5.58 | 0.12 | 4473.86 | 4483.1899 | 4463.93 | 0 |
| 1739208600 | 4471.9799 | 14.75 | 0.33 | 4446.28 | 4483 | 4446.28 | 0 |
| 1738949400 | 4457.2299 | -30.51 | -0.68 | 4497.8 | 4510.31 | 4452.33 | 0 |
| 1738863000 | 4487.74 | 12.63 | 0.28 | 4485.22 | 4495.8 | 4481.9799 | 0 |
| 1738776600 | 4475.11 | 17.75 | 0.40 | 4474.14 | 4479.61 | 4446.53 | 0 |
| 1738690200 | 4457.36 | 32.24 | 0.73 | 4431.67 | 4472 | 4429.01 | 0 |
| 1738603800 | 4425.12 | -108.92 | -2.40 | 4466.45 | 4466.45 | 4382.7299 | 0 |
| 1738344600 | 4534.04 | 44.18 | 0.98 | 4494.77 | 4534.38 | 4492.36 | 0 |
| 1738258200 | 4489.86 | -1.97 | -0.04 | 4488.17 | 4507.9 | 4482.58 | 0 |
| 1738171800 | 4491.83 | 6.51 | 0.15 | 4493.46 | 4501.54 | 4484.04 | 0 |
| 1738085400 | 4485.32 | 40.04 | 0.90 | 4447.74 | 4489.86 | 4441.6899 | 0 |
| 1737999000 | 4445.28 | -58.82 | -1.31 | 4491.28 | 4491.28 | 4425 | 0 |
| 1737739800 | 4504.1 | 19.36 | 0.43 | 4502.34 | 4510.53 | 4499.2 | 0 |
| 1737653400 | 4484.74 | 44.84 | 1.01 | 4480.59 | 4489.53 | 4473.86 | 0 |
| 1737567000 | 4439.9 | 0 | 0.00 | 4439.9 | 4439.9 | 4439.9 | 0 |
| 1737480600 | 4439.9 | 14.44 | 0.33 | 4425.3 | 4439.9 | 4418.82 | 0 |
| 1737394200 | 4425.46 | -0.28 | -0.01 | 4418.4399 | 4430.99 | 4416.45 | 0 |
| 1737135000 | 4425.74 | 32.18 | 0.73 | 4371.91 | 4426.92 | 4371.91 | 0 |
| 1737048600 | 4393.56 | 19.17 | 0.44 | 4388.24 | 4399.11 | 4376.55 | 0 |
| 1736962200 | 4374.39 | 80.58 | 1.88 | 4307.63 | 4390.14 | 4307.63 | 0 |
| 1736875800 | 4293.81 | 25.75 | 0.60 | 4290.79 | 4323.27 | 4288.54 | 0 |
| 1736789400 | 4268.06 | -17.71 | -0.41 | 4286.78 | 4286.78 | 4250.47 | 0 |
| 1736530200 | 4285.77 | -79.92 | -1.83 | 4364.39 | 4365.6 | 4277.54 | 0 |
| 1736443800 | 4365.6899 | 23.23 | 0.53 | 4362.77 | 4367.51 | 4359.12 | 0 |
| 1736357400 | 4342.46 | -36.44 | -0.83 | 4363.5 | 4369.71 | 4341.1899 | 0 |
| 1736271000 | 4378.9 | -39.86 | -0.90 | 4406.96 | 4417.92 | 4375.58 | 0 |
| 1736184600 | 4418.76 | 56.06 | 1.28 | 4375.29 | 4426.77 | 4375.29 | 0 |
| 1735925400 | 4362.7 | 29.11 | 0.67 | 4337.31 | 4365.85 | 4334.75 | 0 |
| 1735839000 | 4333.59 | -36.25 | -0.83 | 4368.58 | 4383.51 | 4333.59 | 0 |
| 1735666200 | 4369.84 | -28.26 | -0.64 | 4388.4399 | 4399.9399 | 4369.68 | 0 |
| 1735579800 | 4398.1 | -19.42 | -0.44 | 4435 | 4437.12 | 4361.81 | 0 |
| 1735320600 | 4417.52 | -45.79 | -1.03 | 4478.91 | 4483.71 | 4413.05 | 0 |
| 1735061400 | 4463.31 | 48.95 | 1.11 | 4426.36 | 4464.64 | 4426.36 | 0 |
| 1734975000 | 4414.36 | -22 | -0.50 | 4409.88 | 4421.13 | 4388.29 | 0 |
| 1734715800 | 4436.36 | 57.71 | 1.32 | 4363.33 | 4437.14 | 4336.82 | 0 |
| 1734629400 | 4378.65 | -124.25 | -2.76 | 4378.9799 | 4409.59 | 4370.57 | 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
