Premium
Euronext CDP Environment Eurozone EW NR (EZENN)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 74.1 | 2.91887420479 | 2538.65 | 2612.75 | 2538.65 | 0 | 0 | IX |
| 4 | -146.7 | -5.31627679429 | 2759.45 | 2784.39 | 2345.93 | 0 | 0 | IX |
| 12 | -52.3 | -1.96243972909 | 2665.05 | 2835.74 | 2345.93 | 0 | 0 | IX |
| 26 | -54.18 | -2.0315493845 | 2666.93 | 2835.74 | 2345.93 | 0 | 0 | IX |
| 52 | 117.08 | 4.69132537555 | 2495.67 | 2835.74 | 2345.93 | 0 | 0 | IX |
| 156 | 338.6 | 14.8890794363 | 2274.15 | 2835.74 | 1902.51 | 0 | 0 | IX |
| 260 | 997.85 | 61.7902037278 | 1614.9 | 2835.74 | 1596.76 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745339400 | 2612.75 | 29.81 | 1.15 | 2583.51 | 2612.75 | 2574.02 | 0 |
| 1744907400 | 2582.94 | -2.4 | -0.09 | 2585.75 | 2589.46 | 2573.12 | 0 |
| 1744821000 | 2585.34 | 5.67 | 0.22 | 2579.38 | 2585.39 | 2550.53 | 0 |
| 1744734600 | 2579.67 | 41.25 | 1.63 | 2538.65 | 2579.67 | 2538.65 | 0 |
| 1744648200 | 2538.42 | 157.57 | 6.62 | 2478.4899 | 2546.32 | 2478.4899 | 0 |
| 1744389000 | 2380.85 | 0 | 0.00 | 2380.85 | 2380.85 | 2380.85 | 0 |
| 1744302600 | 2380.85 | 0 | 0.00 | 2380.85 | 2380.85 | 2380.85 | 0 |
| 1744216200 | 2380.85 | -72.65 | -2.96 | 2451.7399 | 2451.7399 | 2353.56 | 0 |
| 1744129800 | 2453.5 | 62.08 | 2.60 | 2393.01 | 2477.12 | 2393.01 | 0 |
| 1744043400 | 2391.42 | -112.61 | -4.50 | 2502.86 | 2502.86 | 2345.93 | 0 |
| 1743784200 | 2504.03 | -121.15 | -4.61 | 2624.32 | 2624.32 | 2473.29 | 0 |
| 1743697800 | 2625.18 | -66.12 | -2.46 | 2690.9699 | 2690.9699 | 2619.95 | 0 |
| 1743611400 | 2691.3 | 0.26 | 0.01 | 2690.68 | 2691.3 | 2668.84 | 0 |
| 1743525000 | 2691.04 | 26.03 | 0.98 | 2665.14 | 2694.86 | 2665.14 | 0 |
| 1743438600 | 2665.01 | -47.85 | -1.76 | 2712.17 | 2712.17 | 2652.98 | 0 |
| 1743183000 | 2712.86 | -24.16 | -0.88 | 2737.19 | 2738.73 | 2703.84 | 0 |
| 1743096600 | 2737.02 | -11.94 | -0.43 | 2748.65 | 2748.65 | 2719.71 | 0 |
| 1743010200 | 2748.96 | -20.94 | -0.76 | 2770.09 | 2776.95 | 2747.32 | 0 |
| 1742923800 | 2769.9 | 10.65 | 0.39 | 2759.45 | 2784.39 | 2758.2399 | 0 |
| 1742837400 | 2759.25 | -13.05 | -0.47 | 2772.91 | 2791.79 | 2755.35 | 0 |
| 1742578200 | 2772.3 | -15.07 | -0.54 | 2787.03 | 2787.03 | 2760.51 | 0 |
| 1742491800 | 2787.37 | -18.48 | -0.66 | 2805.81 | 2809.51 | 2777.05 | 0 |
| 1742405400 | 2805.85 | 1.58 | 0.06 | 2804.34 | 2811.29 | 2794.25 | 0 |
| 1742319000 | 2804.27 | 14.14 | 0.51 | 2790.15 | 2812.44 | 2790.15 | 0 |
| 1742232600 | 2790.13 | 19.18 | 0.69 | 2770.94 | 2792.56 | 2769.1 | 0 |
| 1741973400 | 2770.95 | 16.13 | 0.59 | 2754.9899 | 2777.84 | 2746.51 | 0 |
| 1741887000 | 2754.82 | -12.07 | -0.44 | 2766.52 | 2773.2399 | 2747.12 | 0 |
| 1741800600 | 2766.89 | 10.32 | 0.37 | 2756.57 | 2789.42 | 2752.9899 | 0 |
| 1741714200 | 2756.57 | -33.86 | -1.21 | 2790.23 | 2813.19 | 2749.12 | 0 |
| 1741627800 | 2790.43 | -12.6 | -0.45 | 2803.39 | 2813.4899 | 2780.07 | 0 |
| 1741368600 | 2803.03 | -5.05 | -0.18 | 2807.86 | 2807.86 | 2778.6 | 0 |
| 1741282200 | 2808.08 | -1.5 | -0.05 | 2809.59 | 2830.58 | 2784.71 | 0 |
| 1741195800 | 2809.58 | 34.45 | 1.24 | 2775.34 | 2835.7399 | 2775.34 | 0 |
| 1741109400 | 2775.13 | -40.09 | -1.42 | 2817.04 | 2817.04 | 2766.27 | 0 |
| 1741023000 | 2815.2199 | 16.39 | 0.59 | 2799.71 | 2823.53 | 2775.18 | 0 |
| 1740763800 | 2798.83 | 10.15 | 0.36 | 2788.28 | 2798.83 | 2765.37 | 0 |
| 1740677400 | 2788.68 | -26.76 | -0.95 | 2815.58 | 2815.58 | 2774.55 | 0 |
| 1740591000 | 2815.44 | 36.9 | 1.33 | 2778.44 | 2820.98 | 2778.44 | 0 |
| 1740504600 | 2778.54 | 5.79 | 0.21 | 2772.7 | 2791.6 | 2763.5 | 0 |
| 1740418200 | 2772.75 | 8.39 | 0.30 | 2764.29 | 2780.91 | 2755.85 | 0 |
| 1740159000 | 2764.36 | 24.39 | 0.89 | 2741.59 | 2764.36 | 2741.59 | 0 |
| 1740072600 | 2739.9699 | 3.01 | 0.11 | 2736.91 | 2753.43 | 2734.16 | 0 |
| 1739986200 | 2736.96 | -34.2 | -1.23 | 2771.26 | 2772.89 | 2732.56 | 0 |
| 1739899800 | 2771.16 | 3.91 | 0.14 | 2767.39 | 2776.28 | 2755.08 | 0 |
| 1739813400 | 2767.25 | 4.52 | 0.16 | 2762.69 | 2772.39 | 2759.28 | 0 |
| 1739554200 | 2762.73 | 9.78 | 0.36 | 2753 | 2773 | 2753 | 0 |
| 1739467800 | 2752.95 | 35.86 | 1.32 | 2717.41 | 2752.95 | 2717.41 | 0 |
| 1739381400 | 2717.09 | 22.79 | 0.85 | 2694.23 | 2723.78 | 2694.23 | 0 |
| 1739295000 | 2694.3 | 0.23 | 0.01 | 2694.04 | 2700.8 | 2688.54 | 0 |
| 1739208600 | 2694.07 | 14.72 | 0.55 | 2679.54 | 2695.19 | 2679.54 | 0 |
| 1738949400 | 2679.35 | -17.09 | -0.63 | 2695.9 | 2703.7 | 2677.35 | 0 |
| 1738863000 | 2696.44 | 39.99 | 1.51 | 2656.57 | 2698.69 | 2656.57 | 0 |
| 1738776600 | 2656.45 | -2.39 | -0.09 | 2658.69 | 2659.4 | 2645.59 | 0 |
| 1738690200 | 2658.84 | 6.22 | 0.23 | 2652.5 | 2660.39 | 2639.46 | 0 |
| 1738603800 | 2652.62 | -32.09 | -1.20 | 2683.9 | 2683.9 | 2633.37 | 0 |
| 1738344600 | 2684.71 | -5.34 | -0.20 | 2690 | 2699.69 | 2683.56 | 0 |
| 1738258200 | 2690.05 | 18.02 | 0.67 | 2672.15 | 2695.42 | 2672.15 | 0 |
| 1738171800 | 2672.03 | -2.22 | -0.08 | 2674.54 | 2677.26 | 2661.69 | 0 |
| 1738085400 | 2674.25 | 9.25 | 0.35 | 2665.05 | 2686.09 | 2663.3 | 0 |
| 1737999000 | 2665 | 10.48 | 0.39 | 2653.92 | 2669.79 | 2638.73 | 0 |
| 1737739800 | 2654.52 | 14.08 | 0.53 | 2646.21 | 2677.6 | 2646.21 | 0 |
| 1737615600 | 2640.44 | 0 | 0.00 | 2640.44 | 2640.44 | 2640.44 | 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
