Premium
ESGL US 20 GR (EUEGR)
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 | -50.72 | -1.13471877007 | 4469.83 | 4471.22 | 4318.93 | 0 | 0 | IX |
| 4 | -293.34 | -6.2247875309 | 4712.45 | 4780.03 | 4318.93 | 0 | 0 | IX |
| 12 | -236.43 | -5.07846565597 | 4655.54 | 4781.41 | 4318.93 | 0 | 0 | IX |
| 26 | -323.18 | -6.81485105297 | 4742.29 | 4936.01 | 4318.93 | 0 | 0 | IX |
| 52 | -156.44 | -3.41904251948 | 4575.55 | 4936.01 | 4296.13 | 0 | 0 | IX |
| 156 | 505.09 | 12.9046351322 | 3914.02 | 4936.01 | 2923.62 | 0 | 0 | IX |
| 260 | 897.67 | 25.4915602708 | 3521.44 | 4936.01 | 2923.62 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 4416.61 | -22.85 | -0.51 | 4452.52 | 4452.52 | 4399.43 | 0 |
| 1742232600 | 4439.46 | 44.61 | 1.02 | 4406.13 | 4440.75 | 4406.13 | 0 |
| 1741973400 | 4394.85 | 71.12 | 1.64 | 4328.75 | 4401.17 | 4328.75 | 0 |
| 1741887000 | 4323.7299 | -93.68 | -2.12 | 4403.02 | 4403.02 | 4318.93 | 0 |
| 1741800600 | 4417.41 | 46.54 | 1.06 | 4389.61 | 4420.79 | 4359.38 | 0 |
| 1741714200 | 4370.87 | -127.36 | -2.83 | 4469.83 | 4471.22 | 4366.51 | 0 |
| 1741627800 | 4498.2299 | -28.38 | -0.63 | 4580.84 | 4580.84 | 4495.55 | 0 |
| 1741368600 | 4526.61 | -27.46 | -0.60 | 4550.79 | 4578.31 | 4514.4399 | 0 |
| 1741282200 | 4554.07 | -38.93 | -0.85 | 4625.93 | 4625.93 | 4551.49 | 0 |
| 1741195800 | 4593 | 16.45 | 0.36 | 4573.41 | 4601.46 | 4557.81 | 0 |
| 1741109400 | 4576.55 | -94.24 | -2.02 | 4610.93 | 4610.93 | 4548.01 | 0 |
| 1741023000 | 4670.79 | 61.39 | 1.33 | 4659.11 | 4682.01 | 4649.41 | 0 |
| 1740763800 | 4609.4 | -71.38 | -1.52 | 4608.28 | 4626.5 | 4595.45 | 0 |
| 1740677400 | 4680.78 | -31.68 | -0.67 | 4688.17 | 4694.68 | 4658.76 | 0 |
| 1740591000 | 4712.46 | 16.45 | 0.35 | 4693.79 | 4723.41 | 4693.79 | 0 |
| 1740504600 | 4696.01 | -29.54 | -0.63 | 4691.93 | 4712.14 | 4671 | 0 |
| 1740418200 | 4725.55 | -13.29 | -0.28 | 4696.01 | 4729.62 | 4688.87 | 0 |
| 1740159000 | 4738.84 | -13.73 | -0.29 | 4769.1 | 4772.83 | 4736.91 | 0 |
| 1740072600 | 4752.57 | -1.77 | -0.04 | 4775.31 | 4780.03 | 4742.41 | 0 |
| 1739986200 | 4754.34 | 21.53 | 0.45 | 4745.67 | 4764.42 | 4736.27 | 0 |
| 1739899800 | 4732.81 | 20.36 | 0.43 | 4712.45 | 4736.86 | 4708.25 | 0 |
| 1739813400 | 4712.45 | -0.45 | -0.01 | 4712.45 | 4712.45 | 4712.45 | 0 |
| 1739554200 | 4712.9 | -2.39 | -0.05 | 4721.75 | 4730.66 | 4712.45 | 0 |
| 1739467800 | 4715.29 | 5.27 | 0.11 | 4695.62 | 4721.55 | 4695.62 | 0 |
| 1739381400 | 4710.02 | 0 | 0.00 | 4710.02 | 4710.02 | 4710.02 | 0 |
| 1739295000 | 4710.02 | 3.02 | 0.06 | 4715.83 | 4717.35 | 4696.32 | 0 |
| 1739208600 | 4707 | 22.67 | 0.48 | 4681.09 | 4718.56 | 4681.09 | 0 |
| 1738949400 | 4684.33 | -16.95 | -0.36 | 4704.96 | 4728.31 | 4678.85 | 0 |
| 1738863000 | 4701.28 | 5.41 | 0.12 | 4714.61 | 4714.61 | 4689.89 | 0 |
| 1738776600 | 4695.87 | 32.42 | 0.70 | 4685.87 | 4698.7299 | 4658.07 | 0 |
| 1738690200 | 4663.45 | -29.3 | -0.62 | 4697.5 | 4697.5 | 4661.52 | 0 |
| 1738603800 | 4692.75 | -65.2 | -1.37 | 4704.91 | 4704.91 | 4636.22 | 0 |
| 1738344600 | 4757.95 | 43.1 | 0.91 | 4736.08 | 4761.42 | 4733.56 | 0 |
| 1738258200 | 4714.85 | -5.38 | -0.11 | 4704.08 | 4731.03 | 4704.08 | 0 |
| 1738171800 | 4720.2299 | -11.28 | -0.24 | 4725.99 | 4729.17 | 4707.58 | 0 |
| 1738085400 | 4731.51 | 24.08 | 0.51 | 4705.18 | 4736.86 | 4689.22 | 0 |
| 1737999000 | 4707.43 | -58.91 | -1.24 | 4743.91 | 4743.91 | 4692.11 | 0 |
| 1737739800 | 4766.34 | 13.03 | 0.27 | 4778.26 | 4781.41 | 4750.74 | 0 |
| 1737653400 | 4753.31 | 5.22 | 0.11 | 4736.9 | 4753.53 | 4716.88 | 0 |
| 1737567000 | 4748.09 | 134.73 | 2.92 | 4681.32 | 4752.29 | 4681.32 | 0 |
| 1737480600 | 4613.36 | 0 | 0.00 | 4613.36 | 4613.36 | 4613.36 | 0 |
| 1737394200 | 4613.36 | -17.53 | -0.38 | 4613.36 | 4613.36 | 4613.36 | 0 |
| 1737135000 | 4630.89 | 32.1 | 0.70 | 4578.43 | 4631.31 | 4578.43 | 0 |
| 1737048600 | 4598.79 | 18.53 | 0.40 | 4582.99 | 4599.21 | 4566.52 | 0 |
| 1736962200 | 4580.26 | 83.45 | 1.86 | 4529.84 | 4602.41 | 4529.84 | 0 |
| 1736875800 | 4496.81 | -8.71 | -0.19 | 4524.62 | 4549.59 | 4492.25 | 0 |
| 1736789400 | 4505.52 | -1.06 | -0.02 | 4507.36 | 4512.37 | 4483.35 | 0 |
| 1736530200 | 4506.58 | -90.04 | -1.96 | 4601.05 | 4601.05 | 4497.54 | 0 |
| 1736443800 | 4596.62 | 28.42 | 0.62 | 4596.62 | 4596.62 | 4596.62 | 0 |
| 1736357400 | 4568.2 | -56.09 | -1.21 | 4606.13 | 4606.53 | 4567.4799 | 0 |
| 1736271000 | 4624.29 | -49.36 | -1.06 | 4636.76 | 4680.71 | 4621.68 | 0 |
| 1736184600 | 4673.65 | 47.2 | 1.02 | 4636.14 | 4683.4399 | 4636.14 | 0 |
| 1735925400 | 4626.45 | 31.89 | 0.69 | 4594.87 | 4632.18 | 4594.87 | 0 |
| 1735839000 | 4594.56 | 9.88 | 0.22 | 4597.9399 | 4641.86 | 4594.56 | 0 |
| 1735666200 | 4584.68 | -33.8 | -0.73 | 4604.93 | 4621.52 | 4584.08 | 0 |
| 1735579800 | 4618.4799 | -11.26 | -0.24 | 4653.84 | 4653.84 | 4579.83 | 0 |
| 1735320600 | 4629.74 | -58.65 | -1.25 | 4693.47 | 4693.47 | 4625.82 | 0 |
| 1735061400 | 4688.39 | 60.14 | 1.30 | 4655.54 | 4690.05 | 4653.68 | 0 |
| 1734975000 | 4628.25 | -27.83 | -0.60 | 4621.26 | 4637.97 | 4608.51 | 0 |
| 1734715800 | 4656.08 | 61.78 | 1.34 | 4576.35 | 4656.96 | 4559.2299 | 0 |
| 1734629400 | 4594.3 | -108.45 | -2.31 | 4567.7 | 4616.03 | 4567.7 | 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
