Premium
Euronext CDP Environment Eurozone EW NR (EZENN)
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 | 35.08 | 1.36078699106 | 2577.92 | 2631.4 | 2577.03 | 0 | 0 | IX |
| 4 | 90.1 | 3.57128701098 | 2522.9 | 2631.4 | 2503.92 | 0 | 0 | IX |
| 12 | -54.23 | -2.03319548745 | 2667.23 | 2768.95 | 2503.92 | 0 | 0 | IX |
| 26 | -49.11 | -1.84477726315 | 2662.11 | 2768.95 | 2432.03 | 0 | 0 | IX |
| 52 | 186.98 | 7.7072736416 | 2426.02 | 2768.95 | 2376.79 | 0 | 0 | IX |
| 156 | 249.47 | 10.5549749739 | 2363.53 | 2768.95 | 1902.51 | 0 | 0 | IX |
| 260 | 407.74 | 18.4894298178 | 2205.26 | 2768.95 | 1354.83 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 2613 | 6.47 | 0.25 | 2606.56 | 2618.37 | 2597.9699 | 0 |
| 1733851800 | 2606.53 | -12.95 | -0.49 | 2619.44 | 2619.44 | 2606.53 | 0 |
| 1733765400 | 2619.48 | 5.14 | 0.20 | 2614.31 | 2631.4 | 2614.31 | 0 |
| 1733506200 | 2614.34 | 10.39 | 0.40 | 2603.95 | 2621.77 | 2603.95 | 0 |
| 1733419800 | 2603.95 | 21.53 | 0.83 | 2582.42 | 2605.03 | 2582.35 | 0 |
| 1733333400 | 2582.42 | 4.43 | 0.17 | 2577.92 | 2590.27 | 2577.03 | 0 |
| 1733247000 | 2577.9899 | 4.39 | 0.17 | 2573.66 | 2590.55 | 2572.01 | 0 |
| 1733160600 | 2573.6 | 11.62 | 0.45 | 2562.5 | 2580.86 | 2550.9 | 0 |
| 1732901400 | 2561.98 | 7.83 | 0.31 | 2553.96 | 2563.11 | 2542.65 | 0 |
| 1732815000 | 2554.15 | 9.06 | 0.36 | 2544.82 | 2562.42 | 2544.82 | 0 |
| 1732728600 | 2545.09 | -4.83 | -0.19 | 2549.9 | 2549.9 | 2527.31 | 0 |
| 1732642200 | 2549.92 | -20.05 | -0.78 | 2570.06 | 2570.06 | 2544.7399 | 0 |
| 1732555800 | 2569.9699 | 19.29 | 0.76 | 2551.53 | 2573.65 | 2551.53 | 0 |
| 1732296600 | 2550.68 | 23.21 | 0.92 | 2527.68 | 2552.59 | 2518.45 | 0 |
| 1732210200 | 2527.4699 | -0.64 | -0.03 | 2528.1 | 2530.27 | 2503.92 | 0 |
| 1732123800 | 2528.11 | -6.05 | -0.24 | 2534.41 | 2550.2 | 2525.21 | 0 |
| 1732037400 | 2534.16 | -15.8 | -0.62 | 2549.9 | 2558.58 | 2508.52 | 0 |
| 1731951000 | 2549.96 | -6.3 | -0.25 | 2559.52 | 2560.73 | 2537.7199 | 0 |
| 1731691800 | 2556.26 | -0.45 | -0.02 | 2556.43 | 2567.89 | 2543.51 | 0 |
| 1731605400 | 2556.71 | -32.27 | -1.25 | 2522.9 | 2558.34 | 2520.88 | 0 |
| 1731519000 | 2588.98 | 0 | 0.00 | 2588.98 | 2588.98 | 2588.98 | 0 |
| 1731432600 | 2588.98 | 0 | 0.00 | 2588.98 | 2588.98 | 2588.98 | 0 |
| 1731346200 | 2588.98 | 20.12 | 0.78 | 2568.86 | 2599.58 | 2568.86 | 0 |
| 1731087000 | 2568.86 | -13.49 | -0.52 | 2582.13 | 2587.93 | 2562.07 | 0 |
| 1731000600 | 2582.35 | 24 | 0.94 | 2558.9899 | 2593.89 | 2558.9899 | 0 |
| 1730914200 | 2558.35 | -41.73 | -1.60 | 2601.15 | 2627.29 | 2553.4 | 0 |
| 1730827800 | 2600.08 | 5.26 | 0.20 | 2596.19 | 2603.89 | 2589.52 | 0 |
| 1730741400 | 2594.82 | -13.57 | -0.52 | 2608.34 | 2615.13 | 2594.82 | 0 |
| 1730482200 | 2608.39 | 25.13 | 0.97 | 2583.35 | 2614.33 | 2582.39 | 0 |
| 1730395800 | 2583.26 | -20.2 | -0.78 | 2603.4 | 2603.4 | 2570.08 | 0 |
| 1730309400 | 2603.46 | -33.58 | -1.27 | 2637.7 | 2637.7 | 2595.23 | 0 |
| 1730223000 | 2637.04 | -17.08 | -0.64 | 2654.14 | 2669.11 | 2636.02 | 0 |
| 1730136600 | 2654.12 | 9.28 | 0.35 | 2644.98 | 2665.14 | 2641.08 | 0 |
| 1729873800 | 2644.84 | 0.72 | 0.03 | 2644.08 | 2650.5 | 2635.82 | 0 |
| 1729787400 | 2644.12 | 2.2 | 0.08 | 2641.88 | 2665.94 | 2641.88 | 0 |
| 1729701000 | 2641.92 | -10.07 | -0.38 | 2651.78 | 2660.15 | 2638.02 | 0 |
| 1729614600 | 2651.9899 | -14.29 | -0.54 | 2666.93 | 2666.93 | 2638.63 | 0 |
| 1729528200 | 2666.28 | -30.9 | -1.15 | 2697.08 | 2697.64 | 2665.76 | 0 |
| 1729269000 | 2697.18 | 7.76 | 0.29 | 2689.34 | 2699.12 | 2682.98 | 0 |
| 1729182600 | 2689.42 | 1.22 | 0.05 | 2683 | 2700.57 | 2682.94 | 0 |
| 1729096200 | 2688.2 | 0 | 0.00 | 2688.2 | 2688.2 | 2688.2 | 0 |
| 1729009800 | 2688.2 | -8.54 | -0.32 | 2696.87 | 2704.4899 | 2688.2 | 0 |
| 1728923400 | 2696.7399 | 4.97 | 0.18 | 2691.79 | 2696.7399 | 2680.73 | 0 |
| 1728664200 | 2691.77 | -0.33 | -0.01 | 2677.05 | 2692.31 | 2674.33 | 0 |
| 1728577800 | 2692.1 | 0 | 0.00 | 2692.1 | 2692.1 | 2692.1 | 0 |
| 1728491400 | 2692.1 | 14.51 | 0.54 | 2677.5 | 2692.43 | 2674.76 | 0 |
| 1728405000 | 2677.59 | -16.69 | -0.62 | 2693.69 | 2693.69 | 2661.18 | 0 |
| 1728318600 | 2694.28 | 3.7 | 0.14 | 2690.67 | 2703.4 | 2680.76 | 0 |
| 1728059400 | 2690.58 | 9.7 | 0.36 | 2680.84 | 2695.12 | 2673.77 | 0 |
| 1727973000 | 2680.88 | -26.19 | -0.97 | 2706.89 | 2706.89 | 2676.7199 | 0 |
| 1727886600 | 2707.07 | -6.37 | -0.23 | 2713.41 | 2720.42 | 2695.84 | 0 |
| 1727800200 | 2713.44 | -25.56 | -0.93 | 2739.44 | 2744.13 | 2706.34 | 0 |
| 1727713800 | 2739 | -27.9 | -1.01 | 2766.75 | 2767.68 | 2735.9699 | 0 |
| 1727454600 | 2766.9 | 23.48 | 0.86 | 2745.28 | 2768.95 | 2745.28 | 0 |
| 1727368200 | 2743.42 | 55.11 | 2.05 | 2688.93 | 2747.13 | 2688.93 | 0 |
| 1727281800 | 2688.31 | 7.24 | 0.27 | 2680.96 | 2694.28 | 2671.2199 | 0 |
| 1727195400 | 2681.07 | 21.11 | 0.79 | 2660.02 | 2686.75 | 2660.02 | 0 |
| 1727109000 | 2659.96 | -15.9 | -0.59 | 2654.96 | 2663.04 | 2643.96 | 0 |
| 1726849800 | 2675.86 | -0.51 | -0.02 | 2675.86 | 2675.86 | 2652.71 | 0 |
| 1726763400 | 2676.37 | 25.24 | 0.95 | 2651.53 | 2683.41 | 2651.53 | 0 |
| 1726677000 | 2651.13 | -16.23 | -0.61 | 2667.23 | 2667.83 | 2651.13 | 0 |
| 1726590600 | 2667.36 | 14.39 | 0.54 | 2653.14 | 2678.87 | 2653.14 | 0 |
| 1726504200 | 2652.9699 | -2.17 | -0.08 | 2655.03 | 2657.85 | 2645.14 | 0 |
| 1726245000 | 2655.14 | 14.95 | 0.57 | 2640.53 | 2662.77 | 2640.13 | 0 |
| 1726158600 | 2640.19 | 12.93 | 0.49 | 2627.2399 | 2653.69 | 2627.2399 | 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
