Premium
Euronext Core Europe 30 ESG EW NR (CEE3N)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 33.8 | 1.59992426394 | 2112.6 | 2156.12 | 2098.28 | 0 | 0 | IX |
| 4 | 0.37 | 0.0172411382879 | 2146.03 | 2156.12 | 2077.69 | 0 | 0 | IX |
| 12 | 30.81 | 1.45633133074 | 2115.59 | 2156.12 | 2030.81 | 0 | 0 | IX |
| 26 | 35.35 | 1.67452215722 | 2111.05 | 2163.37 | 1932.04 | 0 | 0 | IX |
| 52 | 184.1 | 9.38184783163 | 1962.3 | 2209.92 | 1932.04 | 0 | 0 | IX |
| 156 | 125.72 | 6.22166795336 | 2020.68 | 2209.92 | 1509.73 | 0 | 0 | IX |
| 260 | 457.56 | 27.0931526965 | 1688.84 | 2209.92 | 1015.75 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 2146.4 | 6.82 | 0.32 | 2139.52 | 2156.12 | 2127.85 | 0 |
| 1736184600 | 2139.58 | 37.39 | 1.78 | 2103.89 | 2144.2399 | 2103.89 | 0 |
| 1735925400 | 2102.19 | -29.83 | -1.40 | 2131.51 | 2132.4 | 2098.28 | 0 |
| 1735839000 | 2132.02 | 3.68 | 0.17 | 2129.33 | 2138.39 | 2107.98 | 0 |
| 1735666200 | 2128.34 | 14.85 | 0.70 | 2112.6 | 2129.52 | 2107.42 | 0 |
| 1735579800 | 2113.4899 | -8.16 | -0.38 | 2120.15 | 2126.7199 | 2109.33 | 0 |
| 1735320600 | 2121.65 | 18.62 | 0.89 | 2102.42 | 2121.65 | 2101.84 | 0 |
| 1735061400 | 2103.03 | 2.78 | 0.13 | 2100.71 | 2113.7399 | 2100.71 | 0 |
| 1734975000 | 2100.25 | -0.44 | -0.02 | 2099.87 | 2106 | 2088.95 | 0 |
| 1734715800 | 2100.69 | -5.41 | -0.26 | 2103.71 | 2105.23 | 2077.69 | 0 |
| 1734629400 | 2106.1 | -27.26 | -1.28 | 2128.59 | 2128.59 | 2097.8 | 0 |
| 1734543000 | 2133.36 | 7.48 | 0.35 | 2126.45 | 2138.29 | 2126.23 | 0 |
| 1734456600 | 2125.88 | -4.36 | -0.20 | 2128.7199 | 2133.1 | 2119.02 | 0 |
| 1734370200 | 2130.2399 | -14.2 | -0.66 | 2143.19 | 2143.19 | 2123.9699 | 0 |
| 1734111000 | 2144.44 | 1.06 | 0.05 | 2143.08 | 2154.79 | 2139.05 | 0 |
| 1734024600 | 2143.38 | 0.1 | 0.00 | 2144.52 | 2150.4899 | 2141.17 | 0 |
| 1733938200 | 2143.28 | -2.89 | -0.13 | 2130.05 | 2146.73 | 2127.11 | 0 |
| 1733851800 | 2146.17 | 0 | 0.00 | 2146.17 | 2146.17 | 2146.17 | 0 |
| 1733765400 | 2146.17 | 11.44 | 0.54 | 2136.91 | 2154.68 | 2136.91 | 0 |
| 1733506200 | 2134.73 | 25.67 | 1.22 | 2109.39 | 2141.19 | 2109.39 | 0 |
| 1733419800 | 2109.06 | 19.94 | 0.95 | 2088.4899 | 2111.25 | 2084.86 | 0 |
| 1733333400 | 2089.12 | 11.23 | 0.54 | 2078.18 | 2095.01 | 2076.89 | 0 |
| 1733247000 | 2077.89 | 7.84 | 0.38 | 2070.73 | 2091.88 | 2070.17 | 0 |
| 1733160600 | 2070.05 | -4.35 | -0.21 | 2071.83 | 2084.14 | 2051.61 | 0 |
| 1732901400 | 2074.4 | 13.31 | 0.65 | 2060.14 | 2075.73 | 2053.11 | 0 |
| 1732815000 | 2061.09 | -1.36 | -0.07 | 2047.23 | 2068.2199 | 2047.23 | 0 |
| 1732728600 | 2062.45 | 0 | 0.00 | 2062.45 | 2062.45 | 2062.45 | 0 |
| 1732642200 | 2062.45 | -13.54 | -0.65 | 2074.41 | 2075.52 | 2058.33 | 0 |
| 1732555800 | 2075.9899 | 7.44 | 0.36 | 2069.4699 | 2089.88 | 2064.23 | 0 |
| 1732296600 | 2068.55 | 7.24 | 0.35 | 2063.38 | 2077.03 | 2043.94 | 0 |
| 1732210200 | 2061.31 | 1.91 | 0.09 | 2059.36 | 2063.42 | 2039.05 | 0 |
| 1732123800 | 2059.4 | -8.06 | -0.39 | 2068.15 | 2081.9 | 2056.85 | 0 |
| 1732037400 | 2067.46 | -17.52 | -0.84 | 2084.69 | 2091 | 2041.52 | 0 |
| 1731951000 | 2084.98 | 4.37 | 0.21 | 2081.02 | 2087.87 | 2073.2 | 0 |
| 1731691800 | 2080.61 | -8.67 | -0.41 | 2087.4 | 2096.29 | 2074.3 | 0 |
| 1731605400 | 2089.28 | 26.63 | 1.29 | 2063.2199 | 2093.43 | 2063.2199 | 0 |
| 1731519000 | 2062.65 | -5.59 | -0.27 | 2067.77 | 2074.63 | 2048.02 | 0 |
| 1731432600 | 2068.2399 | -48.25 | -2.28 | 2114.89 | 2114.89 | 2064.9899 | 0 |
| 1731346200 | 2116.4899 | 25.16 | 1.20 | 2095.05 | 2125.56 | 2095.05 | 0 |
| 1731087000 | 2091.33 | -15.01 | -0.71 | 2106.94 | 2107.93 | 2084.4 | 0 |
| 1731000600 | 2106.34 | 9.54 | 0.45 | 2096.4699 | 2113.29 | 2090.9 | 0 |
| 1730914200 | 2096.8 | -9.36 | -0.44 | 2109.46 | 2147.76 | 2087.2199 | 0 |
| 1730827800 | 2106.16 | 13.78 | 0.66 | 2092.2 | 2107.96 | 2088.8 | 0 |
| 1730741400 | 2092.38 | -8.69 | -0.41 | 2100.53 | 2108.05 | 2092.38 | 0 |
| 1730482200 | 2101.07 | 13.29 | 0.64 | 2088.2399 | 2107.08 | 2087.7399 | 0 |
| 1730395800 | 2087.78 | -9.84 | -0.47 | 2095.55 | 2095.55 | 2075.4699 | 0 |
| 1730309400 | 2097.62 | -18.33 | -0.87 | 2115.23 | 2115.23 | 2083.2399 | 0 |
| 1730223000 | 2115.95 | -10.68 | -0.50 | 2127.52 | 2143.18 | 2114.42 | 0 |
| 1730136600 | 2126.63 | 20.2 | 0.96 | 2111.68 | 2132.54 | 2109.67 | 0 |
| 1729873800 | 2106.43 | -1.24 | -0.06 | 2106.94 | 2113.83 | 2098.21 | 0 |
| 1729787400 | 2107.67 | 2.2 | 0.10 | 2108.7 | 2124.81 | 2107.67 | 0 |
| 1729701000 | 2105.4699 | -8.37 | -0.40 | 2111.7199 | 2121.56 | 2101.85 | 0 |
| 1729614600 | 2113.84 | -24.31 | -1.14 | 2116.42 | 2116.42 | 2097.16 | 0 |
| 1729528200 | 2138.15 | 0 | 0.00 | 2138.15 | 2138.15 | 2138.15 | 0 |
| 1729269000 | 2138.15 | 6.16 | 0.29 | 2132.12 | 2146.91 | 2127.13 | 0 |
| 1729182600 | 2131.9899 | 24.84 | 1.18 | 2107.29 | 2140.65 | 2107.29 | 0 |
| 1729096200 | 2107.15 | 1.04 | 0.05 | 2100.12 | 2111.54 | 2087.92 | 0 |
| 1729009800 | 2106.11 | -7.89 | -0.37 | 2115.59 | 2119.35 | 2102.48 | 0 |
| 1728923400 | 2114 | 7.43 | 0.35 | 2106.93 | 2116.81 | 2099.9 | 0 |
| 1728664200 | 2106.57 | 7.27 | 0.35 | 2099.46 | 2107.93 | 2091.68 | 0 |
| 1728577800 | 2099.3 | -2.72 | -0.13 | 2101.6 | 2105.06 | 2094.8 | 0 |
| 1728491400 | 2102.02 | 16.51 | 0.79 | 2085.87 | 2103.11 | 2081.57 | 0 |
| 1728405000 | 2085.51 | -6.77 | -0.32 | 2088.37 | 2091.2399 | 2070.75 | 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
