Premium
Euronext ESG Biodiversity Screened Eurozone 50 GR (EBSEG)
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 | 63.12 | 1.59278502701 | 3962.87 | 4027.84 | 3912.94 | 0 | 0 | IX |
| 4 | 266.69 | 7.09413986646 | 3759.3 | 4027.84 | 3727.08 | 0 | 0 | IX |
| 12 | 431.18 | 11.9945143137 | 3594.81 | 4027.84 | 3522.24 | 0 | 0 | IX |
| 26 | 482.74 | 13.6242150568 | 3543.25 | 4027.84 | 3522.24 | 0 | 0 | IX |
| 52 | 664.38 | 19.7637441583 | 3361.61 | 4027.84 | 3352.45 | 0 | 0 | IX |
| 156 | 1131.63 | 39.0977625451 | 2894.36 | 4027.84 | 2269.18 | 0 | 0 | IX |
| 260 | 923.51 | 29.7668316959 | 3102.48 | 4027.84 | 2269.18 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 4000.06 | -23.75 | -0.59 | 4022.5 | 4022.71 | 3993.1 | 0 |
| 1738863000 | 4023.81 | 55.55 | 1.40 | 3970.75 | 4026.44 | 3970.75 | 0 |
| 1738776600 | 3968.26 | 4.98 | 0.13 | 3962.01 | 3968.26 | 3944.03 | 0 |
| 1738690200 | 3963.28 | 22.36 | 0.57 | 3940.77 | 3964.8 | 3922.03 | 0 |
| 1738603800 | 3940.92 | -47.98 | -1.20 | 3962.87 | 3962.87 | 3912.94 | 0 |
| 1738344600 | 3988.9 | 7.13 | 0.18 | 3986.16 | 4009.76 | 3982.55 | 0 |
| 1738258200 | 3981.77 | 41.16 | 1.04 | 3945.33 | 3984.5 | 3945.33 | 0 |
| 1738171800 | 3940.61 | 49.17 | 1.26 | 3892.2 | 3953.72 | 3892.2 | 0 |
| 1738085400 | 3891.44 | 8.67 | 0.22 | 3882.58 | 3910.21 | 3879.74 | 0 |
| 1737999000 | 3882.77 | -46.08 | -1.17 | 3928.65 | 3929.63 | 3839.81 | 0 |
| 1737739800 | 3928.85 | -3.46 | -0.09 | 3934.04 | 3955.61 | 3922.14 | 0 |
| 1737653400 | 3932.31 | 1.82 | 0.05 | 3930.28 | 3933.91 | 3913.79 | 0 |
| 1737567000 | 3930.49 | 34.31 | 0.88 | 3895.88 | 3953.05 | 3895.88 | 0 |
| 1737480600 | 3896.18 | -1.85 | -0.05 | 3897.34 | 3901.74 | 3886.28 | 0 |
| 1737394200 | 3898.03 | 12.01 | 0.31 | 3887.94 | 3907.91 | 3878.4 | 0 |
| 1737135000 | 3886.02 | 26.57 | 0.69 | 3862.63 | 3895.67 | 3862.63 | 0 |
| 1737048600 | 3859.45 | 43.47 | 1.14 | 3821.58 | 3859.45 | 3821.58 | 0 |
| 1736962200 | 3815.98 | 48.5 | 1.29 | 3767.91 | 3829 | 3767.91 | 0 |
| 1736875800 | 3767.48 | 15.49 | 0.41 | 3756.64 | 3787.97 | 3756.64 | 0 |
| 1736789400 | 3751.99 | -17.99 | -0.48 | 3759.3 | 3759.3 | 3727.08 | 0 |
| 1736530200 | 3769.98 | -30.83 | -0.81 | 3802.85 | 3806.3 | 3763.5 | 0 |
| 1736443800 | 3800.81 | 16.97 | 0.45 | 3782.68 | 3802.46 | 3763.56 | 0 |
| 1736357400 | 3783.84 | -11.85 | -0.31 | 3797.05 | 3815.15 | 3762.21 | 0 |
| 1736271000 | 3795.69 | 11.83 | 0.31 | 3782.99 | 3813.21 | 3767.38 | 0 |
| 1736184600 | 3783.86 | 88.31 | 2.39 | 3696.66 | 3784.01 | 3696.66 | 0 |
| 1735925400 | 3695.55 | -25.71 | -0.69 | 3719.43 | 3721.99 | 3687.4 | 0 |
| 1735839000 | 3721.26 | 16.8 | 0.45 | 3704.26 | 3721.26 | 3675 | 0 |
| 1735666200 | 3704.46 | 18.11 | 0.49 | 3684.37 | 3704.79 | 3682.09 | 0 |
| 1735579800 | 3686.35 | -23.53 | -0.63 | 3708.85 | 3710.97 | 3680.93 | 0 |
| 1735320600 | 3709.88 | 25.17 | 0.68 | 3684.12 | 3709.88 | 3674.46 | 0 |
| 1735061400 | 3684.71 | 5.84 | 0.16 | 3680.27 | 3690.96 | 3680.27 | 0 |
| 1734975000 | 3678.87 | -3.96 | -0.11 | 3682.1 | 3688.04 | 3661.41 | 0 |
| 1734715800 | 3682.83 | -11.28 | -0.31 | 3686.94 | 3690.63 | 3634.72 | 0 |
| 1734629400 | 3694.11 | -60.84 | -1.62 | 3743.79 | 3743.79 | 3684.13 | 0 |
| 1734543000 | 3754.95 | 14.41 | 0.39 | 3740.4 | 3765.72 | 3740.4 | 0 |
| 1734456600 | 3740.54 | -2.35 | -0.06 | 3742.55 | 3755.93 | 3724.6 | 0 |
| 1734370200 | 3742.89 | -7.42 | -0.20 | 3749.16 | 3749.16 | 3733.72 | 0 |
| 1734111000 | 3750.31 | 4 | 0.11 | 3745.88 | 3767.1 | 3739.78 | 0 |
| 1734024600 | 3746.31 | 3.98 | 0.11 | 3742.75 | 3752.02 | 3735.72 | 0 |
| 1733938200 | 3742.33 | 14.59 | 0.39 | 3725.16 | 3744.91 | 3722.54 | 0 |
| 1733851800 | 3727.74 | -17.43 | -0.47 | 3744.11 | 3747.69 | 3726.46 | 0 |
| 1733765400 | 3745.17 | -8.44 | -0.22 | 3753.4 | 3769.24 | 3737.5 | 0 |
| 1733506200 | 3753.61 | 14.22 | 0.38 | 3738.9 | 3757.41 | 3729.45 | 0 |
| 1733419800 | 3739.39 | 28.71 | 0.77 | 3711.1 | 3740.38 | 3711.1 | 0 |
| 1733333400 | 3710.68 | 35.72 | 0.97 | 3676.3 | 3718.03 | 3676.3 | 0 |
| 1733247000 | 3674.96 | 19.11 | 0.52 | 3656.67 | 3691.58 | 3656.54 | 0 |
| 1733160600 | 3655.85 | 31.6 | 0.87 | 3617.74 | 3655.85 | 3596.87 | 0 |
| 1732901400 | 3624.25 | 34.06 | 0.95 | 3589.06 | 3628.3 | 3578.5 | 0 |
| 1732815000 | 3590.19 | 19.26 | 0.54 | 3571.52 | 3611.99 | 3571.52 | 0 |
| 1732728600 | 3570.93 | -23.34 | -0.65 | 3594.5 | 3594.5 | 3550.81 | 0 |
| 1732642200 | 3594.27 | -29.38 | -0.81 | 3621.57 | 3621.57 | 3588.67 | 0 |
| 1732555800 | 3623.65 | 5.65 | 0.16 | 3620.96 | 3643.97 | 3612.83 | 0 |
| 1732296600 | 3618 | 38.04 | 1.06 | 3587.03 | 3624.2 | 3565.54 | 0 |
| 1732210200 | 3579.96 | 24.93 | 0.70 | 3554.87 | 3581.75 | 3528.77 | 0 |
| 1732123800 | 3555.03 | -13.64 | -0.38 | 3572.53 | 3594.07 | 3546.31 | 0 |
| 1732037400 | 3568.67 | -20.89 | -0.58 | 3589.26 | 3601.51 | 3522.24 | 0 |
| 1731951000 | 3589.56 | -1.75 | -0.05 | 3594.81 | 3594.81 | 3563.94 | 0 |
| 1731691800 | 3591.31 | -49.87 | -1.37 | 3628.63 | 3628.63 | 3583.81 | 0 |
| 1731605400 | 3641.18 | 56.25 | 1.57 | 3592.48 | 3641.18 | 3582.67 | 0 |
| 1731519000 | 3584.93 | 0 | 0.00 | 3584.93 | 3584.93 | 3584.93 | 0 |
| 1731432600 | 3584.93 | -60.31 | -1.65 | 3638.58 | 3638.58 | 3584.04 | 0 |
| 1731346200 | 3645.24 | 34.67 | 0.96 | 3616.97 | 3663.78 | 3616.97 | 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
