Premium
Euronext Core Europe 100 ESG EW Decrement 5 NR (CESG1)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.41 | -0.350380969785 | 1258.63 | 1267.95 | 1243.26 | 0 | 0 | IX |
| 4 | -25.66 | -2.00487545707 | 1279.88 | 1283.75 | 1228.04 | 0 | 0 | IX |
| 12 | -49.93 | -3.82854732968 | 1304.15 | 5638.98 | 1228.04 | 0 | 0 | IX |
| 26 | -60.31 | -4.58795158726 | 1314.53 | 5638.98 | 1204.02 | 0 | 0 | IX |
| 52 | -67.94 | -5.13856114237 | 1322.16 | 5638.98 | 1204.02 | 0 | 0 | IX |
| 156 | -212.37 | -14.4805296641 | 1466.59 | 5638.98 | 1066.95 | 0 | 0 | IX |
| 260 | -67.24 | -5.08831141313 | 1321.46 | 5638.98 | 780.61 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 1254.22 | -7.13 | -0.57 | 1261.2 | 1262.18 | 1246.71 | 0 |
| 1736271000 | 1261.35 | -1.4 | -0.11 | 1262.3599 | 1267.95 | 1254.58 | 0 |
| 1736184600 | 1262.75 | 18.36 | 1.48 | 1245.69 | 1267.89 | 1245.69 | 0 |
| 1735925400 | 1244.39 | -15.46 | -1.23 | 1259.31 | 1259.31 | 1243.26 | 0 |
| 1735839000 | 1259.85 | 1.2 | 0.10 | 1258.63 | 1266.38 | 1251.1199 | 0 |
| 1735666200 | 1258.65 | 8.98 | 0.72 | 1249 | 1259.76 | 1247.89 | 0 |
| 1735579800 | 1249.67 | -5.49 | -0.44 | 1254.17 | 1257.8 | 1248.3 | 0 |
| 1735320600 | 1255.16 | 11.9 | 0.96 | 1242.99 | 1255.73 | 1242.99 | 0 |
| 1735061400 | 1243.26 | 1.12 | 0.09 | 1242.03 | 1249.17 | 1242.03 | 0 |
| 1734975000 | 1242.14 | 1.26 | 0.10 | 1239.94 | 1243.39 | 1234.6099 | 0 |
| 1734715800 | 1240.88 | -2.46 | -0.20 | 1242.51 | 1242.59 | 1228.04 | 0 |
| 1734629400 | 1243.34 | -15.72 | -1.25 | 1257.47 | 1257.47 | 1239.79 | 0 |
| 1734543000 | 1259.06 | 2.76 | 0.22 | 1255.84 | 1261.4 | 1255.43 | 0 |
| 1734456600 | 1256.3 | -6.68 | -0.53 | 1261.4 | 1262.44 | 1255.58 | 0 |
| 1734370200 | 1262.98 | -11.22 | -0.88 | 1281.34 | 1281.34 | 1257.78 | 0 |
| 1734111000 | 1274.2 | -4.76 | -0.37 | 1278.6199 | 1283.7 | 1271.6099 | 0 |
| 1734024600 | 1278.96 | -1.26 | -0.10 | 1280.29 | 1283.75 | 1278.42 | 0 |
| 1733938200 | 1280.22 | -0.36 | -0.03 | 1279.88 | 1282.49 | 1275.69 | 0 |
| 1733851800 | 1280.58 | -4.21 | -0.33 | 1284.08 | 1284.08 | 1278.95 | 0 |
| 1733765400 | 1284.79 | 6.65 | 0.52 | 1278.44 | 1288.72 | 1278.44 | 0 |
| 1733506200 | 1278.14 | -434.96 | -25.39 | 1712.81 | 1725.08 | 1276.96 | 0 |
| 1733419800 | 1713.1 | -395.02 | -18.74 | 2107.32 | 2110.43 | 1713.1 | 0 |
| 1733333400 | 2108.12 | -387.87 | -15.54 | 2495.76 | 2499.45 | 2084.96 | 0 |
| 1733247000 | 2495.9899 | -611.78 | -19.69 | 2957.55 | 3061.18 | 2256.66 | 0 |
| 1733160600 | 3107.77 | -414.6 | -11.77 | 3373.45 | 3659.38 | 2917.14 | 0 |
| 1732901400 | 3522.37 | 299.85 | 9.30 | 3221.64 | 4351.11 | 2809.84 | 0 |
| 1732815000 | 3222.52 | -584.42 | -15.35 | 3806.53 | 5638.9799 | 3222.52 | 0 |
| 1732728600 | 3806.94 | 1 | 42.75 | 2666.11 | 4029.31 | 2658.94 | 0 |
| 1732642200 | 2666.84 | 631.23 | 31.01 | 2033.56 | 2754.71 | 2023.3 | 0 |
| 1732555800 | 2035.61 | 398.05 | 24.31 | 1685.95 | 2325.88 | 1685.95 | 0 |
| 1732296600 | 1637.56 | 7.55 | 0.46 | 1630.76 | 1724.69 | 1620.49 | 0 |
| 1732210200 | 1630.01 | -94.74 | -5.49 | 1724.5 | 1741.73 | 1624.32 | 0 |
| 1732123800 | 1724.75 | -58.36 | -3.27 | 1783.81 | 1832.12 | 1720.36 | 0 |
| 1732037400 | 1783.11 | -84.6 | -4.53 | 1867.39 | 1886.31 | 1756.6 | 0 |
| 1731951000 | 1867.71 | 78.82 | 4.41 | 1788.02 | 1911.52 | 1788.02 | 0 |
| 1731691800 | 1788.89 | 56.76 | 3.28 | 1730.71 | 1929.29 | 1603.3599 | 0 |
| 1731605400 | 1732.13 | -573.26 | -24.87 | 1992.41 | 1992.41 | 1709.78 | 0 |
| 1731519000 | 2305.39 | 0 | 0.00 | 2305.39 | 2305.39 | 2305.39 | 0 |
| 1731432600 | 2305.39 | 1 | 79.93 | 2933.31 | 2933.31 | 2017.52 | 0 |
| 1731346200 | 1281.25 | 10.64 | 0.84 | 1271.28 | 1287.75 | 1271.28 | 0 |
| 1731087000 | 1270.6099 | -10.11 | -0.79 | 1280.24 | 1280.4 | 1268.13 | 0 |
| 1731000600 | 1280.72 | 12.07 | 0.95 | 1267.66 | 1284.65 | 1267.66 | 0 |
| 1730914200 | 1268.65 | -12.07 | -0.94 | 1281.65 | 1302.39 | 1264.8 | 0 |
| 1730827800 | 1280.72 | 4.02 | 0.31 | 1276.21 | 1282.66 | 1275.71 | 0 |
| 1730741400 | 1276.7 | -3.42 | -0.27 | 1279.22 | 1285.6 | 1276.48 | 0 |
| 1730482200 | 1280.1199 | 9.04 | 0.71 | 1271.06 | 1283.8599 | 1270.89 | 0 |
| 1730395800 | 1271.08 | -7.1 | -0.56 | 1277.14 | 1277.14 | 1265.44 | 0 |
| 1730309400 | 1278.18 | -16.57 | -1.28 | 1293.77 | 1293.77 | 1275.64 | 0 |
| 1730223000 | 1294.75 | -7.53 | -0.58 | 1302.74 | 1310.25 | 1293.75 | 0 |
| 1730136600 | 1302.28 | 9.52 | 0.74 | 1293.75 | 1304.33 | 1292.22 | 0 |
| 1729873800 | 1292.76 | -1.04 | -0.08 | 1293.41 | 1296.84 | 1286.95 | 0 |
| 1729787400 | 1293.8 | -0.08 | -0.01 | 1294.52 | 1306.21 | 1293.8 | 0 |
| 1729701000 | 1293.88 | -7.8 | -0.60 | 1300.8 | 1306.48 | 1293.83 | 0 |
| 1729614600 | 1301.68 | -2.25 | -0.17 | 1303.3599 | 1303.95 | 1294.47 | 0 |
| 1729528200 | 1303.93 | -13.92 | -1.06 | 1316.92 | 1319.51 | 1302.85 | 0 |
| 1729269000 | 1317.85 | 6.39 | 0.49 | 1311.15 | 1321.48 | 1309.67 | 0 |
| 1729182600 | 1311.46 | 10.92 | 0.84 | 1304.15 | 1317.8 | 1304.15 | 0 |
| 1729096200 | 1300.54 | 0 | 0.00 | 1300.54 | 1300.54 | 1300.54 | 0 |
| 1729009800 | 1300.54 | -0.69 | -0.05 | 1301.63 | 1306.6199 | 1298.82 | 0 |
| 1728923400 | 1301.23 | 1.77 | 0.14 | 1298.91 | 1301.91 | 1294.04 | 0 |
| 1728664200 | 1299.46 | -0.57 | -0.04 | 1294.83 | 1300.92 | 1292.72 | 0 |
| 1728577800 | 1300.03 | 0 | 0.00 | 1300.03 | 1300.03 | 1300.03 | 0 |
| 1728491400 | 1300.03 | 11.88 | 0.92 | 1288.1 | 1300.65 | 1286.59 | 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
