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 | 16.5 | 1.19135294372 | 1384.98 | 1404 | 1373.91 | 0 | 0 | IX |
| 4 | 132.95 | 10.4806350658 | 1268.53 | 1404 | 1263.48 | 0 | 0 | IX |
| 12 | 43.94 | 3.23673703906 | 1357.54 | 1422.71 | 1155.56 | 0 | 0 | IX |
| 26 | -382.33 | -21.4333365101 | 1783.81 | 5638.98 | 1155.56 | 0 | 0 | IX |
| 52 | -1.37 | -0.0976583383826 | 1402.85 | 5638.98 | 1155.56 | 0 | 0 | IX |
| 156 | 110.79 | 8.58378076843 | 1290.69 | 5638.98 | 1066.95 | 0 | 0 | IX |
| 260 | 432.07 | 44.5704088054 | 969.41 | 5638.98 | 949.42 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1747758600 | 1401.48 | 12.38 | 0.89 | 1389.34 | 1404 | 1387.6199 | 0 |
| 1747672200 | 1389.1 | 2.25 | 0.16 | 1386.89 | 1389.1 | 1378.8599 | 0 |
| 1747413000 | 1386.85 | -0.17 | -0.01 | 1388.51 | 1393.16 | 1380.78 | 0 |
| 1747326600 | 1387.02 | 28.14 | 2.07 | 1381.33 | 1387.02 | 1373.91 | 0 |
| 1747240200 | 1358.88 | 0 | 0.00 | 1358.88 | 1358.88 | 1358.88 | 0 |
| 1747153800 | 1358.88 | 0 | 0.00 | 1358.88 | 1358.88 | 1358.88 | 0 |
| 1747067400 | 1358.88 | 0 | 0.00 | 1358.88 | 1358.88 | 1358.88 | 0 |
| 1746808200 | 1358.88 | 0 | 0.00 | 1358.88 | 1358.88 | 1358.88 | 0 |
| 1746721800 | 1358.88 | 10.5 | 0.78 | 1350.48 | 1364.53 | 1350.48 | 0 |
| 1746635400 | 1348.38 | -6.29 | -0.46 | 1353.98 | 1354.25 | 1347.52 | 0 |
| 1746549000 | 1354.67 | -6.69 | -0.49 | 1362.21 | 1365.02 | 1341.15 | 0 |
| 1746462600 | 1361.3599 | 5.03 | 0.37 | 1356.5 | 1362.1099 | 1355.56 | 0 |
| 1746203400 | 1356.33 | 20.6 | 1.54 | 1338.24 | 1358.71 | 1338.24 | 0 |
| 1746030600 | 1335.73 | 9.56 | 0.72 | 1327.6199 | 1336.82 | 1319.1099 | 0 |
| 1745944200 | 1326.17 | 4.14 | 0.31 | 1323.41 | 1331.14 | 1323.04 | 0 |
| 1745857800 | 1322.03 | 4.71 | 0.36 | 1317.57 | 1327.74 | 1317.57 | 0 |
| 1745598600 | 1317.32 | 7.04 | 0.54 | 1311.09 | 1322.04 | 1311.09 | 0 |
| 1745512200 | 1310.28 | 4.12 | 0.32 | 1306.81 | 1310.42 | 1295.08 | 0 |
| 1745425800 | 1306.16 | 24.78 | 1.93 | 1283.16 | 1317.9 | 1283.16 | 0 |
| 1745339400 | 1281.38 | 11.4 | 0.90 | 1268.53 | 1281.4 | 1263.48 | 0 |
| 1744907400 | 1269.98 | -3.44 | -0.27 | 1272.84 | 1275.46 | 1262.93 | 0 |
| 1744821000 | 1273.42 | -4.69 | -0.37 | 1276.2 | 1276.2 | 1258.68 | 0 |
| 1744734600 | 1278.1099 | 21.69 | 1.73 | 1256.85 | 1278.1099 | 1256.85 | 0 |
| 1744648200 | 1256.42 | 31.48 | 2.57 | 1229.21 | 1262.3 | 1229.21 | 0 |
| 1744389000 | 1224.94 | 5.41 | 0.44 | 1220.54 | 1234.29 | 1203.9 | 0 |
| 1744302600 | 1219.53 | 39.01 | 3.30 | 1182.93 | 1266.8599 | 1182.93 | 0 |
| 1744216200 | 1180.52 | -36.64 | -3.01 | 1213.79 | 1213.79 | 1167.98 | 0 |
| 1744129800 | 1217.16 | 30.83 | 2.60 | 1188.24 | 1228.77 | 1188.24 | 0 |
| 1744043400 | 1186.33 | -195.97 | -14.18 | 1232.59 | 1242.75 | 1155.56 | 0 |
| 1743787800 | 1382.3 | 0 | 0.00 | 1382.3 | 1382.3 | 1382.3 | 0 |
| 1743701400 | 1382.3 | 0 | 0.00 | 1382.3 | 1382.3 | 1382.3 | 0 |
| 1743615000 | 1382.3 | 0 | 0.00 | 1382.3 | 1382.3 | 1382.3 | 0 |
| 1743528600 | 1382.3 | 0 | 0.00 | 1382.3 | 1382.3 | 1382.3 | 0 |
| 1743442200 | 1382.3 | 0 | 0.00 | 1382.3 | 1382.3 | 1382.3 | 0 |
| 1743183000 | 1382.3 | 0 | 0.00 | 1382.3 | 1382.3 | 1382.3 | 0 |
| 1743096600 | 1382.3 | 0 | 0.00 | 1382.3 | 1382.3 | 1382.3 | 0 |
| 1743010200 | 1382.3 | 0 | 0.00 | 1382.3 | 1382.3 | 1382.3 | 0 |
| 1742923800 | 1382.3 | 9.58 | 0.70 | 1373.02 | 1388.84 | 1373.02 | 0 |
| 1742837400 | 1372.72 | -1.82 | -0.13 | 1375.33 | 1385.6099 | 1369.57 | 0 |
| 1742578200 | 1374.54 | -9.16 | -0.66 | 1383.34 | 1383.34 | 1367.07 | 0 |
| 1742491800 | 1383.7 | -14.47 | -1.03 | 1398.01 | 1399.94 | 1374.57 | 0 |
| 1742405400 | 1398.17 | -2.01 | -0.14 | 1398.98 | 1400.6199 | 1392.39 | 0 |
| 1742319000 | 1400.18 | 11.21 | 0.81 | 1389.4 | 1406.59 | 1389.4 | 0 |
| 1742232600 | 1388.97 | 9.89 | 0.72 | 1378.8 | 1390.66 | 1378.8 | 0 |
| 1741973400 | 1379.08 | 15.14 | 1.11 | 1363.95 | 1385.3 | 1356.71 | 0 |
| 1741887000 | 1363.94 | -6.48 | -0.47 | 1369.41 | 1375 | 1359.59 | 0 |
| 1741800600 | 1370.42 | 9.68 | 0.71 | 1362.17 | 1380.67 | 1362.17 | 0 |
| 1741714200 | 1360.74 | -26.15 | -1.89 | 1387.26 | 1392.1099 | 1357.81 | 0 |
| 1741627800 | 1386.89 | -15.77 | -1.12 | 1403.14 | 1411.85 | 1385.74 | 0 |
| 1741368600 | 1402.66 | -17.21 | -1.21 | 1421.83 | 1421.83 | 1393.44 | 0 |
| 1741282200 | 1419.8699 | 37.19 | 2.69 | 1387.67 | 1422.71 | 1387.67 | 0 |
| 1741195800 | 1382.68 | 45.89 | 3.43 | 1338.56 | 1389.85 | 1338.56 | 0 |
| 1741109400 | 1336.79 | -30.88 | -2.26 | 1366.9 | 1366.9 | 1332.73 | 0 |
| 1741023000 | 1367.67 | 17.91 | 1.33 | 1349.48 | 1377.07 | 1348.79 | 0 |
| 1740763800 | 1349.76 | -8.55 | -0.63 | 1356.66 | 1356.66 | 1339.78 | 0 |
| 1740677400 | 1358.31 | -11.75 | -0.86 | 1369.1199 | 1369.1199 | 1350 | 0 |
| 1740591000 | 1370.06 | 14.4 | 1.06 | 1355.57 | 1373.4 | 1355.57 | 0 |
| 1740504600 | 1355.66 | -2.94 | -0.22 | 1357.54 | 1364.19 | 1352.38 | 0 |
| 1740418200 | 1358.6 | 5.13 | 0.38 | 1353.73 | 1362.72 | 1350.1099 | 0 |
| 1740159000 | 1353.47 | 4.88 | 0.36 | 1349.41 | 1358.1 | 1349 | 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
