Premium
Euronext Core Europe 30 ESG EW GR (CEE3G)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.29 | 0.247645595137 | 2539.92 | 2552.11 | 2502.1 | 0 | 0 | IX |
| 4 | 30.8 | 1.22445247494 | 2515.41 | 2552.11 | 2457.73 | 0 | 0 | IX |
| 12 | 49.04 | 1.96382304769 | 2497.17 | 2552.11 | 2411.24 | 0 | 0 | IX |
| 26 | 36.58 | 1.45758538111 | 2509.63 | 2558.05 | 2284.25 | 0 | 0 | IX |
| 52 | 229.76 | 9.91862548296 | 2316.45 | 2607.82 | 2267.8 | 0 | 0 | IX |
| 156 | 203.69 | 8.69533664601 | 2342.52 | 2607.82 | 1753.67 | 0 | 0 | IX |
| 260 | 639.31 | 33.5261419057 | 1906.9 | 2607.82 | 1153.94 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 2531.64 | 13.76 | 0.55 | 2522.14 | 2551.67 | 2522.14 | 0 |
| 1736789400 | 2517.88 | -8.02 | -0.32 | 2522.94 | 2522.94 | 2502.1 | 0 |
| 1736530200 | 2525.9 | -15.54 | -0.61 | 2542.6 | 2552.11 | 2523.04 | 0 |
| 1736443800 | 2541.44 | 8.67 | 0.34 | 2530.28 | 2545.36 | 2517.77 | 0 |
| 1736357400 | 2532.77 | -6.56 | -0.26 | 2539.92 | 2545.2 | 2514.66 | 0 |
| 1736271000 | 2539.33 | 8.06 | 0.32 | 2531.19 | 2550.83 | 2517.39 | 0 |
| 1736184600 | 2531.27 | 44.24 | 1.78 | 2489.04 | 2536.78 | 2489.04 | 0 |
| 1735925400 | 2487.03 | -35.3 | -1.40 | 2521.7199 | 2522.77 | 2482.41 | 0 |
| 1735839000 | 2522.33 | 4.68 | 0.19 | 2519.14 | 2529.85 | 2493.88 | 0 |
| 1735666200 | 2517.65 | 17.56 | 0.70 | 2499.03 | 2519.04 | 2492.9 | 0 |
| 1735579800 | 2500.09 | -9.64 | -0.38 | 2507.96 | 2515.73 | 2495.16 | 0 |
| 1735320600 | 2509.73 | 22.02 | 0.89 | 2486.9899 | 2509.73 | 2486.3 | 0 |
| 1735061400 | 2487.71 | 3.29 | 0.13 | 2484.9699 | 2500.38 | 2484.9699 | 0 |
| 1734975000 | 2484.42 | -0.52 | -0.02 | 2483.9699 | 2491.2199 | 2471.06 | 0 |
| 1734715800 | 2484.94 | -6.4 | -0.26 | 2488.52 | 2490.31 | 2457.73 | 0 |
| 1734629400 | 2491.34 | -32.25 | -1.28 | 2517.94 | 2517.94 | 2481.52 | 0 |
| 1734543000 | 2523.59 | 8.85 | 0.35 | 2515.41 | 2529.42 | 2515.15 | 0 |
| 1734456600 | 2514.7399 | -5.16 | -0.20 | 2518.1 | 2523.28 | 2506.62 | 0 |
| 1734370200 | 2519.9 | -16.75 | -0.66 | 2535.2199 | 2535.2199 | 2512.48 | 0 |
| 1734111000 | 2536.65 | 1.25 | 0.05 | 2535.05 | 2548.9 | 2530.28 | 0 |
| 1734024600 | 2535.4 | 0.12 | 0.00 | 2536.7399 | 2543.81 | 2532.79 | 0 |
| 1733938200 | 2535.28 | 14.93 | 0.59 | 2519.64 | 2539.36 | 2516.15 | 0 |
| 1733851800 | 2520.35 | -18.35 | -0.72 | 2538.54 | 2538.54 | 2517.87 | 0 |
| 1733765400 | 2538.7 | 13.53 | 0.54 | 2527.7399 | 2548.76 | 2527.7399 | 0 |
| 1733506200 | 2525.17 | 30.37 | 1.22 | 2495.19 | 2532.81 | 2495.19 | 0 |
| 1733419800 | 2494.8 | 23.58 | 0.95 | 2470.4699 | 2497.39 | 2466.17 | 0 |
| 1733333400 | 2471.2199 | 13.29 | 0.54 | 2458.27 | 2478.18 | 2456.75 | 0 |
| 1733247000 | 2457.93 | 9.85 | 0.40 | 2449.4699 | 2474.4699 | 2448.8 | 0 |
| 1733160600 | 2448.08 | -4.96 | -0.20 | 2450.19 | 2464.75 | 2426.28 | 0 |
| 1732901400 | 2453.04 | 15.73 | 0.65 | 2436.18 | 2454.62 | 2427.87 | 0 |
| 1732815000 | 2437.31 | 16.69 | 0.69 | 2420.92 | 2445.7399 | 2420.92 | 0 |
| 1732728600 | 2420.62 | -18.3 | -0.75 | 2438.46 | 2438.46 | 2401.4899 | 0 |
| 1732642200 | 2438.92 | -16.01 | -0.65 | 2453.05 | 2454.37 | 2434.04 | 0 |
| 1732555800 | 2454.93 | 8.81 | 0.36 | 2447.2199 | 2471.35 | 2441.01 | 0 |
| 1732296600 | 2446.12 | 8.55 | 0.35 | 2440.02 | 2456.15 | 2417.02 | 0 |
| 1732210200 | 2437.57 | 2.26 | 0.09 | 2435.26 | 2440.06 | 2411.2399 | 0 |
| 1732123800 | 2435.31 | -9.53 | -0.39 | 2445.66 | 2461.91 | 2432.29 | 0 |
| 1732037400 | 2444.84 | -20.71 | -0.84 | 2465.21 | 2472.67 | 2414.17 | 0 |
| 1731951000 | 2465.55 | 5.17 | 0.21 | 2460.87 | 2468.98 | 2451.62 | 0 |
| 1731691800 | 2460.38 | -10.26 | -0.42 | 2468.41 | 2478.93 | 2452.93 | 0 |
| 1731605400 | 2470.64 | 24.88 | 1.02 | 2439.83 | 2475.54 | 2439.83 | 0 |
| 1731519000 | 2445.76 | 0 | 0.00 | 2445.76 | 2445.76 | 2445.76 | 0 |
| 1731432600 | 2445.76 | -57.06 | -2.28 | 2500.93 | 2500.93 | 2441.92 | 0 |
| 1731346200 | 2502.82 | 29.76 | 1.20 | 2477.46 | 2513.55 | 2477.46 | 0 |
| 1731087000 | 2473.06 | -17.75 | -0.71 | 2491.52 | 2492.7 | 2464.88 | 0 |
| 1731000600 | 2490.81 | 11.28 | 0.45 | 2479.15 | 2499.04 | 2472.56 | 0 |
| 1730914200 | 2479.53 | -11.08 | -0.44 | 2494.51 | 2539.79 | 2468.21 | 0 |
| 1730827800 | 2490.61 | 16.31 | 0.66 | 2474.09 | 2492.73 | 2470.08 | 0 |
| 1730741400 | 2474.3 | -10.29 | -0.41 | 2483.95 | 2492.84 | 2474.3 | 0 |
| 1730482200 | 2484.59 | 15.72 | 0.64 | 2469.42 | 2491.69 | 2468.82 | 0 |
| 1730395800 | 2468.87 | -11.63 | -0.47 | 2478.06 | 2478.06 | 2454.31 | 0 |
| 1730309400 | 2480.5 | -21.68 | -0.87 | 2501.33 | 2501.33 | 2463.4899 | 0 |
| 1730223000 | 2502.18 | -12.63 | -0.50 | 2515.86 | 2534.38 | 2500.36 | 0 |
| 1730136600 | 2514.81 | 23.89 | 0.96 | 2497.13 | 2521.8 | 2494.75 | 0 |
| 1729873800 | 2490.92 | -1.47 | -0.06 | 2491.53 | 2499.67 | 2481.2 | 0 |
| 1729787400 | 2492.39 | 2.6 | 0.10 | 2493.61 | 2512.65 | 2492.39 | 0 |
| 1729701000 | 2489.79 | -9.89 | -0.40 | 2497.17 | 2508.81 | 2485.5 | 0 |
| 1729614600 | 2499.68 | -3.57 | -0.14 | 2502.7399 | 2502.7399 | 2479.96 | 0 |
| 1729528200 | 2503.25 | -25.18 | -1.00 | 2526.9699 | 2528.84 | 2502.31 | 0 |
| 1729269000 | 2528.43 | 7.28 | 0.29 | 2521.3 | 2538.79 | 2515.4 | 0 |
| 1729182600 | 2521.15 | 30.61 | 1.23 | 2491.94 | 2531.39 | 2491.94 | 0 |
| 1729096200 | 2490.54 | 0 | 0.00 | 2490.54 | 2490.54 | 2490.54 | 0 |
| 1729009800 | 2490.54 | -9.14 | -0.37 | 2501.75 | 2506.2 | 2486.26 | 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
