Premium
Euronext BeNeLux ESG Leaders 20 Decrement 45 (BESGD)
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 | 4.44 | 0.285688548007 | 1554.14 | 1585.27 | 1547.76 | 0 | 0 | IX |
| 4 | 28.05 | 1.832698477 | 1530.53 | 1585.27 | 1503.66 | 0 | 0 | IX |
| 12 | -21.53 | -1.36256336584 | 1580.11 | 1589.04 | 1491.42 | 0 | 0 | IX |
| 26 | 69.09 | 4.63850042632 | 1489.49 | 1633.93 | 1476.03 | 0 | 0 | IX |
| 52 | 60.74 | 4.05517278214 | 1497.84 | 1633.93 | 1476.03 | 0 | 0 | IX |
| 156 | -77.36 | -4.7287797841 | 1635.94 | 1646.68 | 1255.66 | 0 | 0 | IX |
| 260 | 169.3 | 12.186168375 | 1389.28 | 1699.41 | 847.97 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 1558.58 | -18.4 | -1.17 | 1554.72 | 1560.58 | 1547.76 | 0 |
| 1738344600 | 1576.98 | -4.86 | -0.31 | 1578.98 | 1582.18 | 1575.48 | 0 |
| 1738258200 | 1581.84 | 0.39 | 0.02 | 1584.32 | 1585.27 | 1578.88 | 0 |
| 1738171800 | 1581.45 | 3.06 | 0.19 | 1579.13 | 1582.93 | 1572 | 0 |
| 1738085400 | 1578.39 | 8.38 | 0.53 | 1572.41 | 1582.28 | 1570.96 | 0 |
| 1737999000 | 1570.01 | 8.51 | 0.54 | 1554.14 | 1572.19 | 1552.8599 | 0 |
| 1737739800 | 1561.5 | -4.1 | -0.26 | 1567.07 | 1570.74 | 1559.1 | 0 |
| 1737653400 | 1565.6 | -3.07 | -0.20 | 1565.6199 | 1567.64 | 1561.64 | 0 |
| 1737567000 | 1568.67 | -9.92 | -0.63 | 1578.74 | 1580.5 | 1568.35 | 0 |
| 1737480600 | 1578.59 | 0.89 | 0.06 | 1576.85 | 1579.15 | 1573.35 | 0 |
| 1737394200 | 1577.7 | 5.95 | 0.38 | 1571.41 | 1582.8 | 1571.23 | 0 |
| 1737135000 | 1571.75 | 16.99 | 1.09 | 1562.69 | 1574.67 | 1561.3699 | 0 |
| 1737048600 | 1554.76 | 17.06 | 1.11 | 1548.39 | 1554.76 | 1540.32 | 0 |
| 1736962200 | 1537.7 | 22.41 | 1.48 | 1519.03 | 1539.45 | 1518.3 | 0 |
| 1736875800 | 1515.29 | 4.11 | 0.27 | 1519.83 | 1523.45 | 1515.04 | 0 |
| 1736789400 | 1511.18 | -4.95 | -0.33 | 1511.1 | 1513.42 | 1503.66 | 0 |
| 1736530200 | 1516.13 | -14.59 | -0.95 | 1530.8699 | 1531.28 | 1514.91 | 0 |
| 1736443800 | 1530.72 | 2.38 | 0.16 | 1526.59 | 1532.58 | 1522.48 | 0 |
| 1736357400 | 1528.34 | -9.11 | -0.59 | 1538.1199 | 1538.1199 | 1516.8699 | 0 |
| 1736271000 | 1537.45 | 2.05 | 0.13 | 1533.14 | 1542.29 | 1527.8 | 0 |
| 1736184600 | 1535.4 | 10.14 | 0.66 | 1530.53 | 1535.74 | 1522.24 | 0 |
| 1735925400 | 1525.26 | -5.88 | -0.38 | 1530.99 | 1533.44 | 1523.85 | 0 |
| 1735839000 | 1531.14 | 4.8 | 0.31 | 1530.8699 | 1532.94 | 1520.25 | 0 |
| 1735666200 | 1526.34 | 13.31 | 0.88 | 1510.08 | 1526.48 | 1509.99 | 0 |
| 1735579800 | 1513.03 | -5.61 | -0.37 | 1513.92 | 1521.16 | 1509.84 | 0 |
| 1735320600 | 1518.64 | 7.99 | 0.53 | 1510.21 | 1518.64 | 1507.63 | 0 |
| 1735061400 | 1510.65 | 6.04 | 0.40 | 1506.8 | 1515.05 | 1506.8 | 0 |
| 1734975000 | 1504.6099 | -2.2 | -0.15 | 1502.89 | 1505.85 | 1496.56 | 0 |
| 1734715800 | 1506.81 | -2.84 | -0.19 | 1500.07 | 1507.21 | 1491.42 | 0 |
| 1734629400 | 1509.65 | -17.51 | -1.15 | 1510.03 | 1515.1199 | 1504.21 | 0 |
| 1734543000 | 1527.16 | -0.8 | -0.05 | 1528.8 | 1532.7 | 1524.64 | 0 |
| 1734456600 | 1527.96 | -12.51 | -0.81 | 1532.22 | 1537.95 | 1527.03 | 0 |
| 1734370200 | 1540.47 | -14.53 | -0.93 | 1553 | 1553.83 | 1533.42 | 0 |
| 1734111000 | 1555 | 1.01 | 0.06 | 1553.01 | 1559.79 | 1552.4 | 0 |
| 1734024600 | 1553.99 | -10.82 | -0.69 | 1562.14 | 1563.38 | 1552.46 | 0 |
| 1733938200 | 1564.81 | -0.11 | -0.01 | 1564.96 | 1571.72 | 1561.91 | 0 |
| 1733851800 | 1564.92 | -6.11 | -0.39 | 1567.93 | 1568.04 | 1561.85 | 0 |
| 1733765400 | 1571.03 | -3.72 | -0.24 | 1577.53 | 1579.48 | 1569.09 | 0 |
| 1733506200 | 1574.75 | -2.23 | -0.14 | 1582.27 | 1582.95 | 1572.1099 | 0 |
| 1733419800 | 1576.98 | 13.09 | 0.84 | 1562.6199 | 1576.98 | 1562.6 | 0 |
| 1733333400 | 1563.89 | 7.75 | 0.50 | 1557.67 | 1566.25 | 1556.6 | 0 |
| 1733247000 | 1556.14 | -0.27 | -0.02 | 1557.9 | 1562.67 | 1554.42 | 0 |
| 1733160600 | 1556.41 | 6.35 | 0.41 | 1547.96 | 1560.73 | 1547.16 | 0 |
| 1732901400 | 1550.06 | 8.45 | 0.55 | 1537.68 | 1550.46 | 1537.68 | 0 |
| 1732815000 | 1541.6099 | 2.83 | 0.18 | 1544.77 | 1547.26 | 1537.53 | 0 |
| 1732728600 | 1538.78 | 2.11 | 0.14 | 1535.8 | 1539.84 | 1530.97 | 0 |
| 1732642200 | 1536.67 | -15.44 | -0.99 | 1544.6199 | 1546.48 | 1535.8599 | 0 |
| 1732555800 | 1552.1099 | 3.84 | 0.25 | 1554.54 | 1555.14 | 1545.1 | 0 |
| 1732296600 | 1548.27 | 15.76 | 1.03 | 1541.48 | 1550.97 | 1530.39 | 0 |
| 1732210200 | 1532.51 | 2.18 | 0.14 | 1529.74 | 1535.05 | 1521.45 | 0 |
| 1732123800 | 1530.33 | -6.62 | -0.43 | 1544.13 | 1544.81 | 1529.6199 | 0 |
| 1732037400 | 1536.95 | -10.96 | -0.71 | 1547.5 | 1553.44 | 1519.67 | 0 |
| 1731951000 | 1547.91 | 8.72 | 0.57 | 1542.5 | 1548.65 | 1538.49 | 0 |
| 1731691800 | 1539.19 | -8.32 | -0.54 | 1543.1 | 1552.49 | 1538.56 | 0 |
| 1731605400 | 1547.51 | 4.16 | 0.27 | 1539.22 | 1548.68 | 1531.23 | 0 |
| 1731519000 | 1543.35 | 0 | 0.00 | 1543.35 | 1543.35 | 1543.35 | 0 |
| 1731432600 | 1543.35 | -39.13 | -2.47 | 1571.15 | 1571.15 | 1543.05 | 0 |
| 1731346200 | 1582.48 | 10.99 | 0.70 | 1580.1099 | 1589.04 | 1580.06 | 0 |
| 1731087000 | 1571.49 | -2.57 | -0.16 | 1577.18 | 1578.9 | 1564.59 | 0 |
| 1731000600 | 1574.06 | 5.95 | 0.38 | 1570.51 | 1584.67 | 1570.51 | 0 |
| 1730914200 | 1568.1099 | -3.82 | -0.24 | 1586.32 | 1607.26 | 1564.99 | 0 |
| 1730827800 | 1571.93 | -0.37 | -0.02 | 1573.65 | 1577.26 | 1567.18 | 0 |
| 1730741400 | 1572.3 | -1.76 | -0.11 | 1571.41 | 1580.96 | 1571.41 | 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
