Premium
Euronext Core Europe 30 ESG EW GR (CEE3G)
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 | -69.69 | -2.47529675857 | 2815.42 | 2819.75 | 2722.44 | 0 | 0 | IX |
| 4 | -88.29 | -3.11536262976 | 2834.02 | 2856.43 | 2722.44 | 0 | 0 | IX |
| 12 | 210.2 | 8.29017996237 | 2535.53 | 2861.4 | 2378.94 | 0 | 0 | IX |
| 26 | 257.21 | 10.3358622796 | 2488.52 | 2861.4 | 2378.94 | 0 | 0 | IX |
| 52 | 300.46 | 12.2873956659 | 2445.27 | 2861.4 | 2284.25 | 0 | 0 | IX |
| 156 | 848 | 44.6849657222 | 1897.73 | 2861.4 | 1753.67 | 0 | 0 | IX |
| 260 | 1125.02 | 69.4152562766 | 1620.71 | 2861.4 | 1493.33 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750350600 | 2722.87 | -31.69 | -1.15 | 2751.35 | 2751.35 | 2722.44 | 0 |
| 1750264200 | 2754.56 | -22.52 | -0.81 | 2777.91 | 2777.91 | 2743.63 | 0 |
| 1750177800 | 2777.08 | -35.6 | -1.27 | 2809.83 | 2809.83 | 2772.64 | 0 |
| 1750091400 | 2812.68 | 24.7 | 0.89 | 2788.81 | 2819.75 | 2788.81 | 0 |
| 1749832200 | 2787.98 | -32.2 | -1.14 | 2815.42 | 2815.42 | 2777.12 | 0 |
| 1749745800 | 2820.18 | -18.41 | -0.65 | 2837.27 | 2837.27 | 2802.53 | 0 |
| 1749659400 | 2838.59 | -11.08 | -0.39 | 2848.87 | 2856.43 | 2838.1 | 0 |
| 1749573000 | 2849.67 | 9.17 | 0.32 | 2842.4899 | 2851.63 | 2829.69 | 0 |
| 1749486600 | 2840.5 | -1.21 | -0.04 | 2840.77 | 2846.04 | 2830.44 | 0 |
| 1749227400 | 2841.71 | 0.21 | 0.01 | 2840.02 | 2842.89 | 2829.73 | 0 |
| 1749141000 | 2841.5 | 6.16 | 0.22 | 2836.77 | 2853.81 | 2825.5 | 0 |
| 1749054600 | 2835.34 | 27.41 | 0.98 | 2807.93 | 2839.25 | 2807.93 | 0 |
| 1748968200 | 2807.93 | 5.89 | 0.21 | 2807.71 | 2813.7199 | 2789.42 | 0 |
| 1748881800 | 2802.04 | -13.04 | -0.46 | 2813.2 | 2813.2 | 2781.44 | 0 |
| 1748622600 | 2815.08 | -4.5 | -0.16 | 2816.59 | 2832.78 | 2811.1 | 0 |
| 1748536200 | 2819.58 | -2.31 | -0.08 | 2822.52 | 2848.06 | 2818.85 | 0 |
| 1748449800 | 2821.89 | -17.27 | -0.61 | 2839.12 | 2844.2 | 2821.89 | 0 |
| 1748363400 | 2839.16 | 9.35 | 0.33 | 2829.5 | 2848.59 | 2824.83 | 0 |
| 1748277000 | 2829.81 | 36.18 | 1.30 | 2797.62 | 2834.04 | 2797.62 | 0 |
| 1748017800 | 2793.63 | -37.15 | -1.31 | 2834.02 | 2840.94 | 2759.77 | 0 |
| 1747931400 | 2830.78 | -23.77 | -0.83 | 2851.28 | 2851.28 | 2811.27 | 0 |
| 1747845000 | 2854.55 | -3.63 | -0.13 | 2861.4 | 2861.4 | 2837.7199 | 0 |
| 1747758600 | 2858.18 | 29.39 | 1.04 | 2831.33 | 2860.23 | 2831.33 | 0 |
| 1747672200 | 2828.79 | 5.55 | 0.20 | 2821.93 | 2828.79 | 2808.79 | 0 |
| 1747413000 | 2823.2399 | 8.07 | 0.29 | 2817.46 | 2834.46 | 2808.93 | 0 |
| 1747326600 | 2815.17 | 10 | 0.36 | 2804.36 | 2815.17 | 2784.7 | 0 |
| 1747240200 | 2805.17 | -16.07 | -0.57 | 2821.26 | 2823.23 | 2799.67 | 0 |
| 1747153800 | 2821.2399 | 1.33 | 0.05 | 2821.66 | 2829.15 | 2817.26 | 0 |
| 1747067400 | 2819.91 | 43.37 | 1.56 | 2783.32 | 2821 | 2783.32 | 0 |
| 1746808200 | 2776.54 | 22.74 | 0.83 | 2758.81 | 2780.2199 | 2758.81 | 0 |
| 1746721800 | 2753.8 | 12.73 | 0.46 | 2748.89 | 2768.55 | 2746.27 | 0 |
| 1746635400 | 2741.07 | -11.69 | -0.42 | 2751.66 | 2752.04 | 2736.9 | 0 |
| 1746549000 | 2752.76 | -6.3 | -0.23 | 2760.37 | 2761.89 | 2731.68 | 0 |
| 1746462600 | 2759.06 | 7.91 | 0.29 | 2758.31 | 2761.71 | 2751.55 | 0 |
| 1746203400 | 2751.15 | 51.07 | 1.89 | 2708.13 | 2755.9899 | 2708.13 | 0 |
| 1746030600 | 2700.08 | 27.34 | 1.02 | 2673.11 | 2703.9699 | 2667.05 | 0 |
| 1745944200 | 2672.7399 | 6.28 | 0.24 | 2669.89 | 2684.14 | 2665.51 | 0 |
| 1745857800 | 2666.46 | 9.86 | 0.37 | 2659.35 | 2680.55 | 2659.35 | 0 |
| 1745598600 | 2656.6 | 7.93 | 0.30 | 2649.29 | 2671.45 | 2649.29 | 0 |
| 1745512200 | 2648.67 | 13.74 | 0.52 | 2638.41 | 2649.61 | 2616 | 0 |
| 1745425800 | 2634.93 | 56.59 | 2.19 | 2581.41 | 2651.29 | 2581.41 | 0 |
| 1745339400 | 2578.34 | 21.75 | 0.85 | 2554.9699 | 2578.34 | 2539.62 | 0 |
| 1744907400 | 2556.59 | -17.28 | -0.67 | 2573.26 | 2573.26 | 2545.9699 | 0 |
| 1744821000 | 2573.87 | -10.6 | -0.41 | 2579.58 | 2579.58 | 2546.62 | 0 |
| 1744734600 | 2584.4699 | 32.32 | 1.27 | 2554 | 2585.83 | 2554 | 0 |
| 1744648200 | 2552.15 | 138.77 | 5.75 | 2497.27 | 2564.42 | 2497.27 | 0 |
| 1744389000 | 2413.38 | 0 | 0.00 | 2413.38 | 2413.38 | 2413.38 | 0 |
| 1744302600 | 2413.38 | 0 | 0.00 | 2413.38 | 2413.38 | 2413.38 | 0 |
| 1744216200 | 2413.38 | -79.11 | -3.17 | 2486.79 | 2486.79 | 2389.82 | 0 |
| 1744129800 | 2492.4899 | 58.34 | 2.40 | 2438.4699 | 2511.48 | 2438.4699 | 0 |
| 1744043400 | 2434.15 | -106.03 | -4.17 | 2535.53 | 2553.2 | 2378.94 | 0 |
| 1743784200 | 2540.18 | -101.25 | -3.83 | 2639.27 | 2639.27 | 2516.16 | 0 |
| 1743697800 | 2641.43 | -67.5 | -2.49 | 2703.81 | 2703.81 | 2636.17 | 0 |
| 1743611400 | 2708.93 | -6.5 | -0.24 | 2712.76 | 2712.76 | 2683.32 | 0 |
| 1743525000 | 2715.43 | 22.02 | 0.82 | 2695.81 | 2727.5 | 2695.81 | 0 |
| 1743438600 | 2693.41 | -41.67 | -1.52 | 2735.08 | 2735.08 | 2681.12 | 0 |
| 1743183000 | 2735.08 | -15.96 | -0.58 | 2750.26 | 2754.9 | 2731.18 | 0 |
| 1743096600 | 2751.04 | -0.77 | -0.03 | 2749.73 | 2756.3 | 2726.81 | 0 |
| 1743010200 | 2751.81 | -32.99 | -1.18 | 2785.13 | 2788.65 | 2751.56 | 0 |
| 1742923800 | 2784.8 | 17.24 | 0.62 | 2768.14 | 2799.11 | 2768.14 | 0 |
| 1742837400 | 2767.56 | -10.18 | -0.37 | 2781.34 | 2794.57 | 2759.05 | 0 |
| 1742578200 | 2777.7399 | -16.44 | -0.59 | 2794.29 | 2794.29 | 2766.15 | 0 |
| 1742491800 | 2794.18 | -24.26 | -0.86 | 2817.69 | 2819.2399 | 2781.98 | 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
