Euronext ESG Biodiversity Scre (EBSNW)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 151.82 | 3.9238491042 | 3869.16 | 4028.99 | 3860.67 | 0 | 0 | IX |
4 | 78.7 | 1.99630670576 | 3942.28 | 4028.99 | 3860.67 | 0 | 0 | IX |
12 | 249.14 | 6.6052642742 | 3771.84 | 4028.99 | 3722.81 | 0 | 0 | IX |
26 | 325.51 | 8.80835184699 | 3695.47 | 4028.99 | 3498.05 | 0 | 0 | IX |
52 | 796.46 | 24.700110404 | 3224.52 | 4028.99 | 3212.53 | 0 | 0 | IX |
156 | 482.75 | 13.6438275635 | 3538.23 | 4028.99 | 2453.6 | 0 | 0 | IX |
260 | 482.75 | 13.6438275635 | 3538.23 | 4028.99 | 2453.6 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1731087000 | 4018.12 | 0.13 | 0.00 | 4023.74 | 4026.41 | 4016.49 | 0 |
1731000600 | 4017.99 | 57.19 | 1.44 | 3980.83 | 4018.08 | 3980.83 | 0 |
1730914200 | 3960.8 | 50.38 | 1.29 | 3905.42 | 3968.6 | 3901.09 | 0 |
1730827800 | 3910.42 | 38.23 | 0.99 | 3875.79 | 3912.1 | 3874.36 | 0 |
1730741400 | 3872.19 | -18.88 | -0.49 | 3882.42 | 3887.49 | 3860.67 | 0 |
1730482200 | 3891.07 | 4.26 | 0.11 | 3869.16 | 3899.63 | 3869.16 | 0 |
1730395800 | 3886.81 | -69.69 | -1.76 | 3942.68 | 3942.68 | 3875.76 | 0 |
1730309400 | 3956.5 | -7.31 | -0.18 | 3961.86 | 3974.01 | 3953.38 | 0 |
1730223000 | 3963.81 | 12.93 | 0.33 | 3949.05 | 3967.49 | 3937.94 | 0 |
1730136600 | 3950.88 | 1.22 | 0.03 | 3931.65 | 3958.08 | 3931.65 | 0 |
1729873800 | 3949.66 | 27.03 | 0.69 | 3928.06 | 3962.14 | 3927.1 | 0 |
1729787400 | 3922.63 | -8.44 | -0.21 | 3930.41 | 3936.55 | 3915.54 | 0 |
1729701000 | 3931.07 | -20.48 | -0.52 | 3957.89 | 3959.29 | 3931.07 | 0 |
1729614600 | 3951.55 | -9.7 | -0.24 | 3964.26 | 3966.84 | 3941.45 | 0 |
1729528200 | 3961.25 | -23.38 | -0.59 | 3986.16 | 3986.54 | 3953.5 | 0 |
1729269000 | 3984.63 | 8.28 | 0.21 | 3969.51 | 3988.05 | 3968.93 | 0 |
1729182600 | 3976.35 | 17.64 | 0.45 | 3965.96 | 3989.32 | 3965.48 | 0 |
1729096200 | 3958.71 | -23.1 | -0.58 | 3963.6 | 3963.89 | 3948.59 | 0 |
1729009800 | 3981.81 | -0.09 | -0.00 | 3987.69 | 4007.28 | 3979.09 | 0 |
1728923400 | 3981.9 | 29.58 | 0.75 | 3957.02 | 3983.02 | 3955.65 | 0 |
1728664200 | 3952.32 | 5.79 | 0.15 | 3942.28 | 3960.77 | 3940.12 | 0 |
1728577800 | 3946.53 | 0 | 0.00 | 3946.53 | 3946.53 | 3946.53 | 0 |
1728491400 | 3946.53 | 33.07 | 0.85 | 3920.61 | 3950.4 | 3918.15 | 0 |
1728405000 | 3913.46 | 3.02 | 0.08 | 3885.7 | 3915.46 | 3880.78 | 0 |
1728318600 | 3910.44 | 1.45 | 0.04 | 3930.56 | 3932.22 | 3907.42 | 0 |
1728059400 | 3908.99 | 1.85 | 0.05 | 3905.36 | 3926.92 | 3901.54 | 0 |
1727973000 | 3907.14 | -14.88 | -0.38 | 3918.56 | 3918.56 | 3894.23 | 0 |
1727886600 | 3922.02 | 2 | 0.05 | 3919.25 | 3924.63 | 3895.79 | 0 |
1727800200 | 3920.02 | -36.78 | -0.93 | 3968.09 | 3969.92 | 3903.96 | 0 |
1727713800 | 3956.8 | -12.67 | -0.32 | 3959.49 | 3959.49 | 3946.39 | 0 |
1727454600 | 3969.47 | 17.46 | 0.44 | 3964 | 3981.36 | 3962.85 | 0 |
1727368200 | 3952.01 | 27.15 | 0.69 | 3930.97 | 3967.72 | 3930.97 | 0 |
1727281800 | 3924.86 | -8.98 | -0.23 | 3934.15 | 3936.36 | 3922.94 | 0 |
1727195400 | 3933.84 | 5.57 | 0.14 | 3928.84 | 3937.17 | 3916.91 | 0 |
1727109000 | 3928.27 | -0.64 | -0.02 | 3924.23 | 3935.59 | 3920.13 | 0 |
1726849800 | 3928.91 | -17.75 | -0.45 | 3942.94 | 3942.94 | 3907.5 | 0 |
1726763400 | 3946.66 | 73.72 | 1.90 | 3873.15 | 3946.66 | 3873.15 | 0 |
1726677000 | 3872.94 | 1.16 | 0.03 | 3873.66 | 3879.13 | 3862.62 | 0 |
1726590600 | 3871.78 | 9.58 | 0.25 | 3866.96 | 3890.31 | 3866.96 | 0 |
1726504200 | 3862.2 | -2.73 | -0.07 | 3871.03 | 3872.57 | 3854.38 | 0 |
1726245000 | 3864.93 | 44.02 | 1.15 | 3844.48 | 3871.56 | 3844.48 | 0 |
1726158600 | 3820.91 | 56.15 | 1.49 | 3812.24 | 3827.04 | 3804.49 | 0 |
1726072200 | 3764.76 | 15.25 | 0.41 | 3775.87 | 3779.96 | 3725.98 | 0 |
1725985800 | 3749.51 | -9.01 | -0.24 | 3756.76 | 3769.79 | 3745.75 | 0 |
1725899400 | 3758.52 | 34.74 | 0.93 | 3722.81 | 3758.52 | 3722.81 | 0 |
1725640200 | 3723.78 | -55.05 | -1.46 | 3786.75 | 3791.21 | 3723.57 | 0 |
1725553800 | 3778.83 | -15.95 | -0.42 | 3792.96 | 3809.06 | 3771.5 | 0 |
1725467400 | 3794.78 | -27.1 | -0.71 | 3795.03 | 3806.69 | 3776.09 | 0 |
1725381000 | 3821.88 | -45.21 | -1.17 | 3869.04 | 3870.84 | 3820.82 | 0 |
1725294600 | 3867.09 | 32.31 | 0.84 | 3866.39 | 3867.44 | 3862.32 | 0 |
1725035400 | 3834.78 | -33.15 | -0.86 | 3840.13 | 3860.5 | 3834.78 | 0 |
1724949000 | 3867.93 | 54.49 | 1.43 | 3819.38 | 3868.7 | 3818.64 | 0 |
1724862600 | 3813.44 | -17.62 | -0.46 | 3836.8 | 3840.73 | 3811.46 | 0 |
1724776200 | 3831.06 | 0.12 | 0.00 | 3828.37 | 3838.6 | 3814.82 | 0 |
1724689800 | 3830.94 | 11.01 | 0.29 | 3841.7 | 3846.63 | 3822.25 | 0 |
1724430600 | 3819.93 | -2.96 | -0.08 | 3801.96 | 3845.21 | 3800.81 | 0 |
1724344200 | 3822.89 | -1.13 | -0.03 | 3834.14 | 3845.47 | 3807.68 | 0 |
1724257800 | 3824.02 | 6.23 | 0.16 | 3819.08 | 3835.57 | 3816.17 | 0 |
1724171400 | 3817.79 | 21.8 | 0.57 | 3815.6 | 3827.12 | 3811.6 | 0 |
1724085000 | 3795.99 | 14.27 | 0.38 | 3784.81 | 3798.71 | 3783.61 | 0 |
1723825800 | 3781.72 | 18.15 | 0.48 | 3771.84 | 3781.91 | 3765.63 | 0 |
1723739400 | 3763.57 | 55.92 | 1.51 | 3715.98 | 3764.21 | 3715.64 | 0 |
1723653000 | 3707.65 | 22.42 | 0.61 | 3699.11 | 3721.19 | 3693.02 | 0 |
1723566600 | 3685.23 | 41.86 | 1.15 | 3642.71 | 3688.53 | 3640.63 | 0 |
1723480200 | 3643.37 | 17.2 | 0.47 | 3642.46 | 3652.35 | 3625.47 | 0 |
1723221000 | 3626.17 | 18.33 | 0.51 | 3624.96 | 3636.88 | 3612.37 | 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