Premium
Euronext Climate Orientation Priority 50 EW Excess Return (COP5E)
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 | -4.14 | -0.230516099935 | 1795.97 | 1802.85 | 1780.87 | 0 | 0 | IX |
| 4 | -67.47 | -3.62878502662 | 1859.3 | 1862.02 | 1780.87 | 0 | 0 | IX |
| 12 | 78.1 | 4.55731066154 | 1713.73 | 1876.62 | 1713.73 | 0 | 0 | IX |
| 26 | 104.19 | 6.17371003295 | 1687.64 | 1876.62 | 1591.86 | 0 | 0 | IX |
| 52 | 135.09 | 8.15396501563 | 1656.74 | 1876.62 | 1568.6 | 0 | 0 | IX |
| 156 | 298.09 | 19.9559494959 | 1493.74 | 1876.62 | 1294.11 | 0 | 0 | IX |
| 260 | 387.9 | 27.6295826715 | 1403.93 | 1876.62 | 1226.79 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1751905800 | 1794.43 | 4.21 | 0.24 | 1789.79 | 1795.69 | 1789.79 | 0 |
| 1751646600 | 1790.22 | -6.95 | -0.39 | 1796.38 | 1796.38 | 1785.27 | 0 |
| 1751560200 | 1797.17 | 9.5 | 0.53 | 1790.36 | 1797.41 | 1790.15 | 0 |
| 1751473800 | 1787.67 | -11.15 | -0.62 | 1799.78 | 1802.85 | 1784.44 | 0 |
| 1751387400 | 1798.82 | 4.89 | 0.27 | 1795.97 | 1801.9 | 1786.4 | 0 |
| 1751301000 | 1793.93 | -11.15 | -0.62 | 1805.17 | 1809.26 | 1792.3 | 0 |
| 1751041800 | 1805.08 | 15.85 | 0.89 | 1791.31 | 1805.92 | 1791.31 | 0 |
| 1750955400 | 1789.23 | 2.29 | 0.13 | 1787.34 | 1792.73 | 1785.82 | 0 |
| 1750869000 | 1786.94 | -14.02 | -0.78 | 1802.2 | 1805.7 | 1785.82 | 0 |
| 1750782600 | 1800.96 | 13.32 | 0.75 | 1791.62 | 1812.12 | 1791.62 | 0 |
| 1750696200 | 1787.64 | -7.18 | -0.40 | 1794.22 | 1794.9 | 1781.56 | 0 |
| 1750437000 | 1794.82 | -1.45 | -0.08 | 1795.65 | 1807.07 | 1793.82 | 0 |
| 1750350600 | 1796.27 | -14.16 | -0.78 | 1808.3 | 1808.3 | 1796.08 | 0 |
| 1750264200 | 1810.43 | -4.16 | -0.23 | 1813.76 | 1817.15 | 1807.01 | 0 |
| 1750177800 | 1814.59 | -16.01 | -0.87 | 1829.24 | 1829.24 | 1810.23 | 0 |
| 1750091400 | 1830.6 | 2.56 | 0.14 | 1826.01 | 1833.26 | 1819.63 | 0 |
| 1749832200 | 1828.04 | -13.62 | -0.74 | 1837.66 | 1837.66 | 1821.37 | 0 |
| 1749745800 | 1841.66 | -5.39 | -0.29 | 1844.92 | 1845.11 | 1833.12 | 0 |
| 1749659400 | 1847.05 | -7.69 | -0.41 | 1853.28 | 1853.95 | 1846.28 | 0 |
| 1749573000 | 1854.74 | -5.65 | -0.30 | 1859.3 | 1862.02 | 1853.65 | 0 |
| 1749486600 | 1860.39 | -3.41 | -0.18 | 1863.14 | 1866.99 | 1858.22 | 0 |
| 1749227400 | 1863.8 | 3.97 | 0.21 | 1858.52 | 1865.15 | 1857.9 | 0 |
| 1749141000 | 1859.83 | 2.49 | 0.13 | 1856.21 | 1865.49 | 1851.55 | 0 |
| 1749054600 | 1857.34 | 8.1 | 0.44 | 1851.69 | 1859.76 | 1851.69 | 0 |
| 1748968200 | 1849.24 | -8.93 | -0.48 | 1859.26 | 1861.89 | 1847.4 | 0 |
| 1748881800 | 1858.17 | 0.77 | 0.04 | 1854.76 | 1860.13 | 1847.75 | 0 |
| 1748622600 | 1857.4 | 0.45 | 0.02 | 1855.93 | 1867.66 | 1855.93 | 0 |
| 1748536200 | 1856.95 | -0.99 | -0.05 | 1858.37 | 1861.66 | 1854.49 | 0 |
| 1748449800 | 1857.94 | -12.26 | -0.66 | 1870.4 | 1871.6 | 1857.67 | 0 |
| 1748363400 | 1870.2 | 1.87 | 0.10 | 1868.94 | 1876.62 | 1868.26 | 0 |
| 1748277000 | 1868.33 | 9.27 | 0.50 | 1859.21 | 1869.93 | 1859.21 | 0 |
| 1748017800 | 1859.06 | -9.13 | -0.49 | 1867.58 | 1872.78 | 1839.41 | 0 |
| 1747931400 | 1868.19 | -7.61 | -0.41 | 1874.93 | 1874.93 | 1856.37 | 0 |
| 1747845000 | 1875.8 | 1.42 | 0.08 | 1875.23 | 1876.02 | 1862.9 | 0 |
| 1747758600 | 1874.38 | 15.5 | 0.83 | 1858.91 | 1875.76 | 1858.91 | 0 |
| 1747672200 | 1858.88 | 7.83 | 0.42 | 1853.51 | 1859.03 | 1841.08 | 0 |
| 1747413000 | 1851.05 | 9.39 | 0.51 | 1843.96 | 1854.66 | 1842.18 | 0 |
| 1747326600 | 1841.66 | 27.66 | 1.52 | 1817.48 | 1841.66 | 1813.76 | 0 |
| 1747240200 | 1814 | 0 | 0.00 | 1814 | 1814 | 1814 | 0 |
| 1747153800 | 1814 | 0 | 0.00 | 1814 | 1814 | 1814 | 0 |
| 1747067400 | 1814 | 0 | 0.00 | 1814 | 1814 | 1814 | 0 |
| 1746808200 | 1814 | 0 | 0.00 | 1814 | 1814 | 1814 | 0 |
| 1746721800 | 1814 | -0.38 | -0.02 | 1817.9 | 1822.8 | 1812.51 | 0 |
| 1746635400 | 1814.38 | -9.46 | -0.52 | 1819.6 | 1819.83 | 1810.76 | 0 |
| 1746549000 | 1823.84 | -1.1 | -0.06 | 1826.28 | 1829.95 | 1815.47 | 0 |
| 1746462600 | 1824.94 | 7.37 | 0.41 | 1819.67 | 1825.56 | 1816.98 | 0 |
| 1746203400 | 1817.57 | 17.68 | 0.98 | 1802.54 | 1821.44 | 1802.54 | 0 |
| 1746030600 | 1799.89 | 27.2 | 1.53 | 1774.39 | 1800.81 | 1774.39 | 0 |
| 1745944200 | 1772.69 | 3.43 | 0.19 | 1770.1 | 1776.87 | 1766.76 | 0 |
| 1745857800 | 1769.26 | 7.78 | 0.44 | 1762.62 | 1770.68 | 1762.62 | 0 |
| 1745598600 | 1761.48 | -1.25 | -0.07 | 1765.34 | 1771.34 | 1758.09 | 0 |
| 1745512200 | 1762.73 | 3.75 | 0.21 | 1761.56 | 1764.49 | 1753.15 | 0 |
| 1745425800 | 1758.98 | 7.04 | 0.40 | 1756.51 | 1768.56 | 1752.32 | 0 |
| 1745339400 | 1751.94 | 10.6 | 0.61 | 1739.9 | 1753.42 | 1737.75 | 0 |
| 1744907400 | 1741.34 | 5.11 | 0.29 | 1734.3 | 1742.82 | 1723.96 | 0 |
| 1744821000 | 1736.23 | -6.19 | -0.36 | 1738.09 | 1738.09 | 1720.64 | 0 |
| 1744734600 | 1742.42 | 32.6 | 1.91 | 1713.73 | 1742.68 | 1713.73 | 0 |
| 1744648200 | 1709.82 | 40.16 | 2.41 | 1677.26 | 1714.2 | 1677.26 | 0 |
| 1744389000 | 1669.66 | 3.33 | 0.20 | 1665.57 | 1678.46 | 1645.92 | 0 |
| 1744302600 | 1666.33 | 54.13 | 3.36 | 1622.23 | 1699.36 | 1622.23 | 0 |
| 1744216200 | 1612.2 | -49.28 | -2.97 | 1649.9 | 1649.9 | 1591.8599 | 0 |
| 1744129800 | 1661.48 | 41.03 | 2.53 | 1625.28 | 1673.38 | 1625.28 | 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
