Premium
ESGL US (EUEPR)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.19 | -0.276602283742 | 2960.93 | 2982.07 | 2903.65 | 0 | 0 | IX |
| 4 | 62.6 | 2.16598503879 | 2890.14 | 2995.66 | 2810.33 | 0 | 0 | IX |
| 12 | -101.88 | -3.33527574625 | 3054.62 | 3086.61 | 2810.33 | 0 | 0 | IX |
| 26 | 122.41 | 4.32493737479 | 2830.33 | 3106.78 | 2750.54 | 0 | 0 | IX |
| 52 | 125.24 | 4.42935455349 | 2827.5 | 3106.78 | 2727.02 | 0 | 0 | IX |
| 156 | 251.78 | 9.32187074225 | 2700.96 | 3106.78 | 1911.08 | 0 | 0 | IX |
| 260 | 577.86 | 24.3321767837 | 2374.88 | 3106.78 | 1911.08 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 2920.7 | -18.35 | -0.62 | 2942.03 | 2942.03 | 2919.4899 | 0 |
| 1738603800 | 2939.05 | -40.84 | -1.37 | 2946.67 | 2946.67 | 2903.65 | 0 |
| 1738344600 | 2979.89 | 25.93 | 0.88 | 2966.2 | 2982.07 | 2964.62 | 0 |
| 1738258200 | 2953.96 | -3.37 | -0.11 | 2947.21 | 2964.09 | 2947.21 | 0 |
| 1738171800 | 2957.33 | -7.06 | -0.24 | 2960.93 | 2962.93 | 2949.4 | 0 |
| 1738085400 | 2964.39 | 15.08 | 0.51 | 2947.9 | 2967.75 | 2937.9 | 0 |
| 1737999000 | 2949.31 | -36.91 | -1.24 | 2972.16 | 2972.16 | 2939.71 | 0 |
| 1737739800 | 2986.2199 | 62.09 | 2.12 | 2993.69 | 2995.66 | 2976.44 | 0 |
| 1737653400 | 2924.13 | 0 | 0.00 | 2924.13 | 2924.13 | 2924.13 | 0 |
| 1737567000 | 2924.13 | 0 | 0.00 | 2924.13 | 2924.13 | 2924.13 | 0 |
| 1737480600 | 2924.13 | 32.92 | 1.14 | 2891.21 | 2924.45 | 2891.21 | 0 |
| 1737394200 | 2891.21 | -10.99 | -0.38 | 2891.21 | 2891.21 | 2891.21 | 0 |
| 1737135000 | 2902.2 | 20.11 | 0.70 | 2869.32 | 2902.46 | 2869.32 | 0 |
| 1737048600 | 2882.09 | 11.01 | 0.38 | 2872.18 | 2882.35 | 2861.86 | 0 |
| 1736962200 | 2871.08 | 52.31 | 1.86 | 2839.4699 | 2884.96 | 2839.4699 | 0 |
| 1736875800 | 2818.77 | -5.45 | -0.19 | 2836.2 | 2851.85 | 2815.91 | 0 |
| 1736789400 | 2824.2199 | -0.67 | -0.02 | 2825.38 | 2828.52 | 2810.33 | 0 |
| 1736530200 | 2824.89 | -59.28 | -2.06 | 2884.17 | 2884.17 | 2819.2199 | 0 |
| 1736443800 | 2884.17 | 17.83 | 0.62 | 2884.17 | 2884.17 | 2884.17 | 0 |
| 1736357400 | 2866.34 | -35.2 | -1.21 | 2890.14 | 2890.39 | 2865.89 | 0 |
| 1736271000 | 2901.54 | -30.97 | -1.06 | 2909.35 | 2936.93 | 2899.89 | 0 |
| 1736184600 | 2932.51 | 29.63 | 1.02 | 2908.9699 | 2938.65 | 2908.9699 | 0 |
| 1735925400 | 2902.88 | 19.01 | 0.66 | 2883.06 | 2906.4899 | 2883.06 | 0 |
| 1735839000 | 2883.87 | 6.2 | 0.22 | 2886 | 2913.56 | 2883.87 | 0 |
| 1735666200 | 2877.67 | -21.22 | -0.73 | 2890.38 | 2900.8 | 2877.29 | 0 |
| 1735579800 | 2898.89 | -7.06 | -0.24 | 2921.08 | 2921.08 | 2874.63 | 0 |
| 1735320600 | 2905.95 | -36.81 | -1.25 | 2945.96 | 2945.96 | 2903.4899 | 0 |
| 1735061400 | 2942.76 | 37.74 | 1.30 | 2922.15 | 2943.81 | 2920.98 | 0 |
| 1734975000 | 2905.02 | -17.47 | -0.60 | 2900.63 | 2911.12 | 2892.63 | 0 |
| 1734715800 | 2922.4899 | 38.78 | 1.34 | 2872.45 | 2923.04 | 2861.7 | 0 |
| 1734629400 | 2883.71 | -68.08 | -2.31 | 2867.01 | 2897.35 | 2867.01 | 0 |
| 1734543000 | 2951.79 | 4.97 | 0.17 | 2937.7399 | 2954.64 | 2937.43 | 0 |
| 1734456600 | 2946.82 | -17.96 | -0.61 | 2954.19 | 2954.19 | 2938.94 | 0 |
| 1734370200 | 2964.78 | -3.85 | -0.13 | 2975.15 | 2975.15 | 2961.26 | 0 |
| 1734111000 | 2968.63 | -29.38 | -0.98 | 2994.92 | 2994.92 | 2967.73 | 0 |
| 1734024600 | 2998.01 | -34.81 | -1.15 | 3023.29 | 3023.29 | 2991.51 | 0 |
| 1733938200 | 3032.82 | -21.15 | -0.69 | 3014.55 | 3036.75 | 3014.55 | 0 |
| 1733851800 | 3053.9699 | 0 | 0.00 | 3053.9699 | 3053.9699 | 3053.9699 | 0 |
| 1733765400 | 3053.9699 | -17.92 | -0.58 | 3065.36 | 3066.73 | 3052.28 | 0 |
| 1733506200 | 3071.89 | 7.75 | 0.25 | 3061.87 | 3086.61 | 3061.87 | 0 |
| 1733419800 | 3064.14 | -13.53 | -0.44 | 3080.65 | 3080.65 | 3062.69 | 0 |
| 1733333400 | 3077.67 | 50.74 | 1.68 | 3035.78 | 3080.64 | 3035.78 | 0 |
| 1733247000 | 3026.93 | -9.89 | -0.33 | 3039.04 | 3039.04 | 3021.75 | 0 |
| 1733160600 | 3036.82 | -8.19 | -0.27 | 3038.7 | 3040.7199 | 3028.8 | 0 |
| 1732901400 | 3045.01 | 22.64 | 0.75 | 3022.37 | 3047.71 | 3022.37 | 0 |
| 1732815000 | 3022.37 | -9.5 | -0.31 | 3022.37 | 3022.37 | 3022.37 | 0 |
| 1732728600 | 3031.87 | 0 | 0.00 | 3031.87 | 3031.87 | 3031.87 | 0 |
| 1732642200 | 3031.87 | -11.14 | -0.37 | 3043.64 | 3043.7 | 3023.92 | 0 |
| 1732555800 | 3043.01 | 9.73 | 0.32 | 3031.53 | 3059.55 | 3031.53 | 0 |
| 1732296600 | 3033.28 | 21.05 | 0.70 | 3013.76 | 3034.05 | 3013.76 | 0 |
| 1732210200 | 3012.23 | 45.35 | 1.53 | 2982.92 | 3013.44 | 2978.1 | 0 |
| 1732123800 | 2966.88 | -6.49 | -0.22 | 2982.6 | 2983.3 | 2957.42 | 0 |
| 1732037400 | 2973.37 | -1.89 | -0.06 | 2974.25 | 2974.68 | 2952.96 | 0 |
| 1731951000 | 2975.26 | 7.08 | 0.24 | 2969.75 | 2982.57 | 2967.9699 | 0 |
| 1731691800 | 2968.18 | -71.46 | -2.35 | 3032.79 | 3032.79 | 2966.05 | 0 |
| 1731605400 | 3039.64 | -19.15 | -0.63 | 3054.62 | 3056.32 | 3036.79 | 0 |
| 1731519000 | 3058.79 | -4.81 | -0.16 | 3053.88 | 3061.62 | 3044.6 | 0 |
| 1731432600 | 3063.6 | -10.2 | -0.33 | 3070.56 | 3074.2199 | 3061.2399 | 0 |
| 1731346200 | 3073.8 | 11.42 | 0.37 | 3066.02 | 3080.5 | 3066.02 | 0 |
| 1731087000 | 3062.38 | 11.51 | 0.38 | 3056.1 | 3066.86 | 3053.71 | 0 |
| 1731000600 | 3050.87 | 33.86 | 1.12 | 3029.81 | 3051.73 | 3029.81 | 0 |
| 1730914200 | 3017.01 | 36.87 | 1.24 | 2982.96 | 3024.16 | 2982.96 | 0 |
| 1730827800 | 2980.14 | 18.02 | 0.61 | 2960.59 | 2981.53 | 2957.4699 | 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
