Premium
Euronext CDP Environment Eurozone EW Decrement 3.75% (EZEN3)
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 | 1.91 | 0.124745284498 | 1531.12 | 1546.8 | 1526.82 | 0 | 0 | IX |
| 4 | 27.53 | 1.82862836267 | 1505.5 | 1546.8 | 1474.36 | 0 | 0 | IX |
| 12 | -50.71 | -3.20191445566 | 1583.74 | 1637.93 | 1474.36 | 0 | 0 | IX |
| 26 | -53.18 | -3.35264561439 | 1586.21 | 1637.93 | 1446.22 | 0 | 0 | IX |
| 52 | 73.29 | 5.02075712113 | 1459.74 | 1637.93 | 1432.4 | 0 | 0 | IX |
| 156 | 18.33 | 1.21014062191 | 1514.7 | 1637.93 | 1190.98 | 0 | 0 | IX |
| 260 | 9.46 | 0.620910099306 | 1523.57 | 1637.93 | 1190.98 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 1533.03 | -3.32 | -0.22 | 1536.13 | 1539.8699 | 1531.1 | 0 |
| 1734024600 | 1536.35 | 0.69 | 0.04 | 1536.47 | 1539.51 | 1533.95 | 0 |
| 1733938200 | 1535.66 | -4.12 | -0.27 | 1531.8699 | 1538.82 | 1526.82 | 0 |
| 1733851800 | 1539.78 | 0 | 0.00 | 1539.78 | 1539.78 | 1539.78 | 0 |
| 1733765400 | 1539.78 | 2.54 | 0.17 | 1536.74 | 1546.8 | 1536.74 | 0 |
| 1733506200 | 1537.24 | 5.96 | 0.39 | 1531.1199 | 1541.6099 | 1531.1199 | 0 |
| 1733419800 | 1531.28 | 12.5 | 0.82 | 1518.6199 | 1531.92 | 1518.58 | 0 |
| 1733333400 | 1518.78 | 2.45 | 0.16 | 1516.13 | 1523.39 | 1515.6099 | 0 |
| 1733247000 | 1516.33 | 2.43 | 0.16 | 1513.78 | 1523.72 | 1512.81 | 0 |
| 1733160600 | 1513.9 | 6.44 | 0.43 | 1507.3699 | 1518.18 | 1500.55 | 0 |
| 1732901400 | 1507.46 | 4.46 | 0.30 | 1502.74 | 1508.1199 | 1496.09 | 0 |
| 1732815000 | 1503 | 2.18 | 0.15 | 1497.51 | 1507.8699 | 1497.51 | 0 |
| 1732728600 | 1500.82 | 0 | 0.00 | 1500.82 | 1500.82 | 1500.82 | 0 |
| 1732642200 | 1500.82 | -11.96 | -0.79 | 1512.68 | 1512.68 | 1497.78 | 0 |
| 1732555800 | 1512.78 | 11.04 | 0.74 | 1501.93 | 1514.95 | 1501.93 | 0 |
| 1732296600 | 1501.74 | 13.51 | 0.91 | 1488.2 | 1502.8699 | 1482.76 | 0 |
| 1732210200 | 1488.23 | -0.53 | -0.04 | 1488.6 | 1489.88 | 1474.3599 | 0 |
| 1732123800 | 1488.76 | -3.71 | -0.25 | 1492.47 | 1501.77 | 1487.05 | 0 |
| 1732037400 | 1492.47 | -9.46 | -0.63 | 1501.75 | 1506.8599 | 1477.3699 | 0 |
| 1731951000 | 1501.93 | -3.47 | -0.23 | 1507.56 | 1508.27 | 1494.72 | 0 |
| 1731691800 | 1505.4 | -0.42 | -0.03 | 1505.5 | 1512.25 | 1497.89 | 0 |
| 1731605400 | 1505.82 | 19.87 | 1.34 | 1485.91 | 1506.78 | 1484.72 | 0 |
| 1731519000 | 1485.95 | -5.24 | -0.35 | 1490.98 | 1495.8699 | 1479.04 | 0 |
| 1731432600 | 1491.19 | -33.97 | -2.23 | 1525.35 | 1525.35 | 1489.92 | 0 |
| 1731346200 | 1525.16 | 11.39 | 0.75 | 1513.3 | 1531.41 | 1513.3 | 0 |
| 1731087000 | 1513.77 | -8.11 | -0.53 | 1521.59 | 1525.01 | 1509.77 | 0 |
| 1731000600 | 1521.88 | 13.99 | 0.93 | 1508.1099 | 1528.68 | 1508.1099 | 0 |
| 1730914200 | 1507.89 | -24.7 | -1.61 | 1533.1099 | 1548.6099 | 1504.97 | 0 |
| 1730827800 | 1532.59 | 3.11 | 0.20 | 1530.29 | 1534.83 | 1526.3599 | 0 |
| 1730741400 | 1529.48 | -8.47 | -0.55 | 1537.45 | 1541.45 | 1529.48 | 0 |
| 1730482200 | 1537.95 | 14.66 | 0.96 | 1523.19 | 1541.46 | 1522.6199 | 0 |
| 1730395800 | 1523.29 | -12.06 | -0.79 | 1535.17 | 1535.17 | 1515.52 | 0 |
| 1730309400 | 1535.35 | -19.67 | -1.26 | 1555.54 | 1555.54 | 1530.49 | 0 |
| 1730223000 | 1555.02 | -10.24 | -0.65 | 1565.1099 | 1573.94 | 1554.43 | 0 |
| 1730136600 | 1565.26 | 4.99 | 0.32 | 1559.8699 | 1571.76 | 1557.57 | 0 |
| 1729873800 | 1560.27 | 0.27 | 0.02 | 1559.82 | 1563.6099 | 1554.95 | 0 |
| 1729787400 | 1560 | 1.14 | 0.07 | 1558.68 | 1572.88 | 1558.68 | 0 |
| 1729701000 | 1558.8599 | -6.11 | -0.39 | 1564.68 | 1569.6199 | 1556.57 | 0 |
| 1729614600 | 1564.97 | -27.06 | -1.70 | 1573.79 | 1573.79 | 1557.08 | 0 |
| 1729528200 | 1592.03 | 0 | 0.00 | 1592.03 | 1592.03 | 1592.03 | 0 |
| 1729269000 | 1592.03 | 4.42 | 0.28 | 1587.4 | 1593.18 | 1583.65 | 0 |
| 1729182600 | 1587.6099 | 4.21 | 0.27 | 1583.82 | 1594.19 | 1583.79 | 0 |
| 1729096200 | 1583.4 | -3.82 | -0.24 | 1587.02 | 1587.02 | 1575.75 | 0 |
| 1729009800 | 1587.22 | -5.2 | -0.33 | 1592.34 | 1596.84 | 1587.22 | 0 |
| 1728923400 | 1592.42 | 2.44 | 0.15 | 1589.5 | 1592.42 | 1582.97 | 0 |
| 1728664200 | 1589.98 | 8.34 | 0.53 | 1581.28 | 1590.3 | 1579.68 | 0 |
| 1728577800 | 1581.64 | -8.86 | -0.56 | 1590.31 | 1590.52 | 1578.96 | 0 |
| 1728491400 | 1590.5 | 8.41 | 0.53 | 1581.8699 | 1590.7 | 1580.26 | 0 |
| 1728405000 | 1582.09 | -10.02 | -0.63 | 1591.6 | 1591.6 | 1572.39 | 0 |
| 1728318600 | 1592.1099 | 1.69 | 0.11 | 1589.98 | 1597.51 | 1584.13 | 0 |
| 1728059400 | 1590.42 | 5.57 | 0.35 | 1584.66 | 1593.1 | 1580.48 | 0 |
| 1727973000 | 1584.85 | -15.65 | -0.98 | 1600.22 | 1600.22 | 1582.39 | 0 |
| 1727886600 | 1600.5 | -3.93 | -0.24 | 1604.25 | 1608.39 | 1593.85 | 0 |
| 1727800200 | 1604.43 | -15.28 | -0.94 | 1619.8 | 1622.57 | 1600.23 | 0 |
| 1727713800 | 1619.71 | -17.01 | -1.04 | 1636.1199 | 1636.67 | 1617.92 | 0 |
| 1727454600 | 1636.72 | 13.98 | 0.86 | 1623.93 | 1637.93 | 1623.93 | 0 |
| 1727368200 | 1622.74 | 32.43 | 2.04 | 1590.51 | 1624.94 | 1590.51 | 0 |
| 1727281800 | 1590.31 | 4.12 | 0.26 | 1585.96 | 1593.84 | 1580.19 | 0 |
| 1727195400 | 1586.19 | 12.34 | 0.78 | 1573.73 | 1589.55 | 1573.73 | 0 |
| 1727109000 | 1573.85 | -9.89 | -0.62 | 1570.9 | 1575.68 | 1564.38 | 0 |
| 1726849800 | 1583.74 | -0.46 | -0.03 | 1583.74 | 1583.74 | 1570.08 | 0 |
| 1726763400 | 1584.2 | 14.78 | 0.94 | 1569.49 | 1588.3699 | 1569.49 | 0 |
| 1726677000 | 1569.42 | -9.77 | -0.62 | 1578.95 | 1579.31 | 1569.42 | 0 |
| 1726590600 | 1579.19 | 8.36 | 0.53 | 1570.77 | 1586 | 1570.77 | 0 |
| 1726504200 | 1570.83 | -1.77 | -0.11 | 1572.05 | 1573.72 | 1566.2 | 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
