Premium
ESGL US 20 D (EUED5)
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 | -44.51 | -2.91339665002 | 1527.77 | 1527.77 | 1439.74 | 0 | 0 | IX |
| 4 | -93.56 | -5.93346101648 | 1576.82 | 1598.78 | 1439.74 | 0 | 0 | IX |
| 12 | -76.01 | -4.87471701501 | 1559.27 | 1605.38 | 1439.74 | 0 | 0 | IX |
| 26 | -152.29 | -9.31124086699 | 1635.55 | 1682.69 | 1439.74 | 0 | 0 | IX |
| 52 | -127.26 | -7.90179569332 | 1610.52 | 1682.69 | 1439.74 | 0 | 0 | IX |
| 156 | -43.96 | -2.8784327078 | 1527.22 | 1682.69 | 1114.25 | 0 | 0 | IX |
| 260 | 20.35 | 1.39106301823 | 1462.91 | 1799.44 | 1114.25 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 1478.91 | 14.08 | 0.96 | 1467.8 | 1479.34 | 1467.8 | 0 |
| 1741973400 | 1464.83 | 23.49 | 1.63 | 1442.8 | 1466.94 | 1442.8 | 0 |
| 1741887000 | 1441.34 | -31.5 | -2.14 | 1467.78 | 1467.78 | 1439.74 | 0 |
| 1741800600 | 1472.84 | 15.31 | 1.05 | 1463.57 | 1473.97 | 1453.49 | 0 |
| 1741714200 | 1457.53 | -42.68 | -2.84 | 1490.53 | 1491 | 1456.07 | 0 |
| 1741627800 | 1500.21 | -10.09 | -0.67 | 1527.77 | 1527.77 | 1499.32 | 0 |
| 1741368600 | 1510.3 | -9.58 | -0.63 | 1518.3699 | 1527.56 | 1506.24 | 0 |
| 1741282200 | 1519.88 | -13.33 | -0.87 | 1543.8699 | 1543.8699 | 1519.02 | 0 |
| 1741195800 | 1533.21 | 5.28 | 0.35 | 1526.67 | 1536.04 | 1521.46 | 0 |
| 1741109400 | 1527.93 | -31.69 | -2.03 | 1539.41 | 1539.41 | 1518.4 | 0 |
| 1741023000 | 1559.6199 | 19.73 | 1.28 | 1555.71 | 1563.3699 | 1552.48 | 0 |
| 1740763800 | 1539.89 | -24.18 | -1.55 | 1539.51 | 1545.6 | 1535.22 | 0 |
| 1740677400 | 1564.07 | -10.81 | -0.69 | 1566.54 | 1568.72 | 1556.71 | 0 |
| 1740591000 | 1574.88 | 5.29 | 0.34 | 1568.64 | 1578.54 | 1568.64 | 0 |
| 1740504600 | 1569.59 | -10.1 | -0.64 | 1568.23 | 1574.99 | 1561.23 | 0 |
| 1740418200 | 1579.69 | -5.09 | -0.32 | 1569.81 | 1581.05 | 1567.42 | 0 |
| 1740159000 | 1584.78 | -4.81 | -0.30 | 1594.9 | 1596.15 | 1584.13 | 0 |
| 1740072600 | 1589.59 | -0.81 | -0.05 | 1597.2 | 1598.78 | 1586.19 | 0 |
| 1739986200 | 1590.4 | 6.99 | 0.44 | 1587.5 | 1593.77 | 1584.35 | 0 |
| 1739899800 | 1583.41 | 6.59 | 0.42 | 1576.6 | 1584.77 | 1575.2 | 0 |
| 1739813400 | 1576.82 | -0.8 | -0.05 | 1576.82 | 1576.82 | 1576.82 | 0 |
| 1739554200 | 1577.6199 | -1.06 | -0.07 | 1580.58 | 1583.56 | 1577.47 | 0 |
| 1739467800 | 1578.68 | 1.34 | 0.08 | 1572.09 | 1580.77 | 1572.09 | 0 |
| 1739381400 | 1577.34 | 0 | 0.00 | 1577.34 | 1577.34 | 1577.34 | 0 |
| 1739295000 | 1577.34 | 0.79 | 0.05 | 1579.29 | 1579.8 | 1572.76 | 0 |
| 1739208600 | 1576.55 | 6.95 | 0.44 | 1567.8699 | 1580.42 | 1567.8699 | 0 |
| 1738949400 | 1569.6 | -5.89 | -0.37 | 1576.51 | 1584.33 | 1567.76 | 0 |
| 1738863000 | 1575.49 | 1.6 | 0.10 | 1579.96 | 1579.96 | 1571.68 | 0 |
| 1738776600 | 1573.89 | 10.65 | 0.68 | 1570.54 | 1574.85 | 1561.23 | 0 |
| 1738690200 | 1563.24 | -10.04 | -0.64 | 1574.66 | 1574.66 | 1562.59 | 0 |
| 1738603800 | 1573.28 | -22.52 | -1.41 | 1577.3599 | 1577.3599 | 1554.32 | 0 |
| 1738344600 | 1595.8 | 14.07 | 0.89 | 1588.46 | 1596.97 | 1587.6199 | 0 |
| 1738258200 | 1581.73 | -2.02 | -0.13 | 1578.1099 | 1587.16 | 1578.1099 | 0 |
| 1738171800 | 1583.75 | -4 | -0.25 | 1585.68 | 1586.75 | 1579.51 | 0 |
| 1738085400 | 1587.75 | 7.86 | 0.50 | 1578.92 | 1589.55 | 1573.56 | 0 |
| 1737999000 | 1579.89 | -20.43 | -1.28 | 1592.14 | 1592.14 | 1574.75 | 0 |
| 1737739800 | 1600.32 | 4.01 | 0.25 | 1604.33 | 1605.38 | 1595.08 | 0 |
| 1737653400 | 1596.31 | 1.54 | 0.10 | 1590.79 | 1596.38 | 1584.07 | 0 |
| 1737567000 | 1594.77 | 44.83 | 2.89 | 1572.34 | 1596.18 | 1572.34 | 0 |
| 1737480600 | 1549.94 | 0 | 0.00 | 1549.94 | 1549.94 | 1549.94 | 0 |
| 1737394200 | 1549.94 | -6.53 | -0.42 | 1549.94 | 1549.94 | 1549.94 | 0 |
| 1737135000 | 1556.47 | 10.58 | 0.68 | 1538.83 | 1556.6099 | 1538.83 | 0 |
| 1737048600 | 1545.89 | 5.94 | 0.39 | 1540.58 | 1546.03 | 1535.04 | 0 |
| 1736962200 | 1539.95 | 27.85 | 1.84 | 1523 | 1547.4 | 1523 | 0 |
| 1736875800 | 1512.1 | -3.13 | -0.21 | 1521.45 | 1529.85 | 1510.56 | 0 |
| 1736789400 | 1515.23 | -0.98 | -0.06 | 1515.85 | 1517.54 | 1507.77 | 0 |
| 1736530200 | 1516.21 | -30.97 | -2.00 | 1548.01 | 1548.01 | 1513.17 | 0 |
| 1736443800 | 1547.18 | 9.36 | 0.61 | 1547.18 | 1547.18 | 1547.18 | 0 |
| 1736357400 | 1537.82 | -19.1 | -1.23 | 1550.59 | 1550.73 | 1537.58 | 0 |
| 1736271000 | 1556.92 | -16.84 | -1.07 | 1561.1199 | 1575.92 | 1556.04 | 0 |
| 1736184600 | 1573.76 | 15.26 | 0.98 | 1561.1199 | 1577.06 | 1561.1199 | 0 |
| 1735925400 | 1558.5 | 10.37 | 0.67 | 1547.8599 | 1560.43 | 1547.8599 | 0 |
| 1735839000 | 1548.13 | 2.91 | 0.19 | 1549.27 | 1564.07 | 1548.13 | 0 |
| 1735666200 | 1545.22 | -11.61 | -0.75 | 1552.05 | 1557.64 | 1545.02 | 0 |
| 1735579800 | 1556.83 | -4.44 | -0.28 | 1568.76 | 1568.76 | 1543.8 | 0 |
| 1735320600 | 1561.27 | -20.44 | -1.29 | 1582.77 | 1582.77 | 1559.95 | 0 |
| 1735061400 | 1581.71 | 20.08 | 1.29 | 1570.6199 | 1582.27 | 1570 | 0 |
| 1734975000 | 1561.63 | -10.03 | -0.64 | 1559.27 | 1564.91 | 1554.97 | 0 |
| 1734715800 | 1571.66 | 20.64 | 1.33 | 1544.75 | 1571.96 | 1538.97 | 0 |
| 1734629400 | 1551.02 | -36.84 | -2.32 | 1542.04 | 1558.35 | 1542.04 | 0 |
| 1734543000 | 1587.8599 | 2.55 | 0.16 | 1580.3 | 1589.39 | 1580.13 | 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
