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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 1312.64 | 21.63 | 1.68 | 1293.68 | 1313.89 | 1293.68 | 0 |
| 1726677000 | 1291.01 | -1.92 | -0.15 | 1292.67 | 1294.64 | 1289.5 | 0 |
| 1726590600 | 1292.93 | 10.84 | 0.85 | 1282.5 | 1298.7 | 1282.5 | 0 |
| 1726504200 | 1282.09 | -4.15 | -0.32 | 1285.46 | 1285.81 | 1278.99 | 0 |
| 1726245000 | 1286.24 | 10.9 | 0.85 | 1275.6199 | 1289.43 | 1275.6199 | 0 |
| 1726158600 | 1275.34 | 7.68 | 0.61 | 1268.8699 | 1284.1 | 1268.8699 | 0 |
| 1726072200 | 1267.66 | -2.22 | -0.17 | 1269.78 | 1277.27 | 1262.19 | 0 |
| 1725985800 | 1269.88 | -8.23 | -0.64 | 1277.63 | 1283.41 | 1267.09 | 0 |
| 1725899400 | 1278.1099 | 8.3 | 0.65 | 1269.94 | 1280.15 | 1269.94 | 0 |
| 1725640200 | 1269.81 | -14.61 | -1.14 | 1283.99 | 1286.32 | 1267.8699 | 0 |
| 1725553800 | 1284.42 | 4.17 | 0.33 | 1279.19 | 1293.34 | 1277.43 | 0 |
| 1725467400 | 1280.25 | -7.63 | -0.59 | 1285.6099 | 1285.6099 | 1274.1199 | 0 |
| 1725381000 | 1287.88 | -12.58 | -0.97 | 1300.32 | 1302.95 | 1283.92 | 0 |
| 1725294600 | 1300.46 | -0.92 | -0.07 | 1300.81 | 1302.41 | 1289.09 | 0 |
| 1725035400 | 1301.38 | 2.91 | 0.22 | 1298.31 | 1307 | 1298.31 | 0 |
| 1724949000 | 1298.47 | 6.56 | 0.51 | 1291.4 | 1301.04 | 1290.72 | 0 |
| 1724862600 | 1291.91 | 3.32 | 0.26 | 1289.05 | 1294.69 | 1289.05 | 0 |
| 1724776200 | 1288.59 | 0.66 | 0.05 | 1288.88 | 1294.81 | 1288.59 | 0 |
| 1724689800 | 1287.93 | 1.56 | 0.12 | 1285.77 | 1290.34 | 1283.97 | 0 |
| 1724430600 | 1286.3699 | 10.5 | 0.82 | 1276.1099 | 1287.67 | 1276.1099 | 0 |
| 1724344200 | 1275.8699 | 1.88 | 0.15 | 1273.73 | 1281.58 | 1273.73 | 0 |
| 1724257800 | 1273.99 | 6.13 | 0.48 | 1267.7 | 1275.51 | 1267.5 | 0 |
| 1724171400 | 1267.8599 | -4.88 | -0.38 | 1272.81 | 1276.74 | 1267.02 | 0 |
| 1724085000 | 1272.74 | 8.56 | 0.68 | 1263.66 | 1276 | 1263.64 | 0 |
| 1723825800 | 1264.18 | 5.58 | 0.44 | 1258.83 | 1267.3699 | 1258.83 | 0 |
| 1723739400 | 1258.6 | 15.19 | 1.22 | 1243.79 | 1261.68 | 1243.79 | 0 |
| 1723653000 | 1243.41 | 3.75 | 0.30 | 1240.59 | 1246.95 | 1239.7 | 0 |
| 1723566600 | 1239.66 | 4.38 | 0.35 | 1235.63 | 1239.95 | 1230.08 | 0 |
| 1723480200 | 1235.28 | -3.27 | -0.26 | 1238.76 | 1244.58 | 1233.07 | 0 |
| 1723221000 | 1238.55 | 4.65 | 0.38 | 1234.04 | 1247.99 | 1233.1199 | 0 |
| 1723134600 | 1233.9 | -6.05 | -0.49 | 1238.95 | 1238.95 | 1223.7 | 0 |
| 1723048200 | 1239.95 | 20.26 | 1.66 | 1220.6099 | 1244.22 | 1220.6099 | 0 |
| 1722961800 | 1219.69 | -3.03 | -0.25 | 1224.23 | 1234.34 | 1211.5 | 0 |
| 1722875400 | 1222.72 | -27.82 | -2.22 | 1246.96 | 1246.96 | 1204.02 | 0 |
| 1722616200 | 1250.54 | -28.6 | -2.24 | 1278 | 1278 | 1248.02 | 0 |
| 1722529800 | 1279.14 | -26.24 | -2.01 | 1303.99 | 1303.99 | 1276.5 | 0 |
| 1722443400 | 1305.38 | 6.15 | 0.47 | 1301.44 | 1313.7 | 1301.44 | 0 |
| 1722357000 | 1299.23 | -2.38 | -0.18 | 1292.48 | 1303.48 | 1292.48 | 0 |
| 1722270600 | 1301.6099 | 0 | 0.00 | 1301.6099 | 1301.6099 | 1301.6099 | 0 |
| 1722011400 | 1301.6099 | 6.61 | 0.51 | 1292.99 | 1304.05 | 1288.78 | 0 |
| 1721925000 | 1295 | -9.1 | -0.70 | 1302.58 | 1302.58 | 1276.48 | 0 |
| 1721838600 | 1304.1 | -6.63 | -0.51 | 1310.49 | 1310.49 | 1296.84 | 0 |
| 1721752200 | 1310.73 | -6.6 | -0.50 | 1317.32 | 1319.53 | 1307.59 | 0 |
| 1721665800 | 1317.33 | -5.2 | -0.39 | 1305.39 | 1321.43 | 1305.39 | 0 |
| 1721406600 | 1322.53 | 0 | 0.00 | 1322.53 | 1322.53 | 1322.53 | 0 |
| 1721320200 | 1322.53 | 6.64 | 0.50 | 1316.1 | 1329.77 | 1316.1 | 0 |
| 1721233800 | 1315.89 | 4.81 | 0.37 | 1310.77 | 1319.19 | 1304.91 | 0 |
| 1721147400 | 1311.08 | -10.8 | -0.82 | 1320.76 | 1320.76 | 1304.58 | 0 |
| 1721061000 | 1321.88 | -8.32 | -0.63 | 1329.24 | 1330.04 | 1320.27 | 0 |
| 1720801800 | 1330.2 | 13.32 | 1.01 | 1317.05 | 1332.8699 | 1317.05 | 0 |
| 1720715400 | 1316.88 | 13.99 | 1.07 | 1303.41 | 1318.15 | 1303.41 | 0 |
| 1720629000 | 1302.89 | 11.88 | 0.92 | 1291.18 | 1303.45 | 1290.1199 | 0 |
| 1720542600 | 1291.01 | -18.62 | -1.42 | 1309.34 | 1309.34 | 1288.17 | 0 |
| 1720456200 | 1309.63 | -5.9 | -0.45 | 1314.53 | 1325 | 1306.58 | 0 |
| 1720197000 | 1315.53 | -1.14 | -0.09 | 1317.08 | 1326.08 | 1310.91 | 0 |
| 1720110600 | 1316.67 | 6.58 | 0.50 | 1310.47 | 1319.17 | 1310.47 | 0 |
| 1720024200 | 1310.09 | 16.5 | 1.28 | 1294.08 | 1312.6 | 1294.08 | 0 |
| 1719937800 | 1293.59 | -4.19 | -0.32 | 1296.79 | 1296.79 | 1281.91 | 0 |
| 1719851400 | 1297.78 | 11.3 | 0.88 | 1289.58 | 1318.29 | 1289.58 | 0 |
| 1719592200 | 1286.48 | -9.73 | -0.75 | 1296.81 | 1298.47 | 1283.31 | 0 |
| 1719505800 | 1296.21 | -5.64 | -0.43 | 1301.64 | 1304.8 | 1295.23 | 0 |
| 1719419400 | 1301.85 | -12.64 | -0.96 | 1314.28 | 1321.47 | 1295.58 | 0 |
| 1719333000 | 1314.49 | -7.66 | -0.58 | 1321.06 | 1321.06 | 1310.51 | 0 |
| 1719246600 | 1322.15 | 11.54 | 0.88 | 1310.03 | 1323.4 | 1305.13 | 0 |
| 1718987400 | 1310.6099 | -17.14 | -1.29 | 1327.45 | 1327.45 | 1309.56 | 0 |
| 1718901000 | 1327.75 | 16.52 | 1.26 | 1311.52 | 1328.65 | 1311.52 | 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
