Premium
Euronext ESG Biodiversity Screened Transatlantic 80 Decrement 4 (EBST4)
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 | 10.95 | 0.406342656331 | 2694.77 | 2787.28 | 2619.73 | 0 | 0 | IX |
| 4 | -279.59 | -9.36552652823 | 2985.31 | 3011.63 | 2532.02 | 0 | 0 | IX |
| 12 | -302.01 | -10.0411273618 | 3007.73 | 3112.4 | 2532.02 | 0 | 0 | IX |
| 26 | -205.63 | -7.06304635307 | 2911.35 | 3112.4 | 2532.02 | 0 | 0 | IX |
| 52 | -96.13 | -3.43094740975 | 2801.85 | 3112.4 | 2532.02 | 0 | 0 | IX |
| 156 | 168.01 | 6.62053583743 | 2537.71 | 3112.4 | 2138.79 | 0 | 0 | IX |
| 260 | 218.46 | 8.78315897815 | 2487.26 | 3112.4 | 2138.79 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 2715.94 | -5.7 | -0.21 | 2707.78 | 2717.2 | 2696.83 | 0 |
| 1744821000 | 2721.64 | -32.58 | -1.18 | 2737.79 | 2737.79 | 2705.69 | 0 |
| 1744734600 | 2754.2199 | 51.4 | 1.90 | 2714.3 | 2759.37 | 2714.3 | 0 |
| 1744648200 | 2702.82 | 130.25 | 5.06 | 2656.66 | 2727.85 | 2656.66 | 0 |
| 1744389000 | 2572.57 | 0 | 0.00 | 2572.57 | 2572.57 | 2572.57 | 0 |
| 1744302600 | 2572.57 | 0 | 0.00 | 2572.57 | 2572.57 | 2572.57 | 0 |
| 1744216200 | 2572.57 | -94.2 | -3.53 | 2599.7 | 2599.7 | 2546.16 | 0 |
| 1744129800 | 2666.77 | 70.8 | 2.73 | 2601.11 | 2706.09 | 2601.11 | 0 |
| 1744043400 | 2595.9699 | -91.03 | -3.39 | 2662.5 | 2709.7399 | 2532.02 | 0 |
| 1743784200 | 2687 | -143.82 | -5.08 | 2810.87 | 2810.87 | 2677 | 0 |
| 1743697800 | 2830.82 | -97.75 | -3.34 | 2911.87 | 2911.87 | 2806.96 | 0 |
| 1743611400 | 2928.57 | -1.24 | -0.04 | 2931.68 | 2931.68 | 2899.2 | 0 |
| 1743525000 | 2929.81 | 29.27 | 1.01 | 2911.69 | 2937.27 | 2903.87 | 0 |
| 1743438600 | 2900.54 | -20.78 | -0.71 | 2919.39 | 2919.39 | 2873.67 | 0 |
| 1743183000 | 2921.32 | -45.46 | -1.53 | 2966.68 | 2966.87 | 2918.51 | 0 |
| 1743096600 | 2966.78 | -14.86 | -0.50 | 2981.2199 | 2981.2199 | 2952.81 | 0 |
| 1743010200 | 2981.64 | -18.9 | -0.63 | 3007.45 | 3011.63 | 2977.7 | 0 |
| 1742923800 | 3000.54 | 11.96 | 0.40 | 2991.78 | 3006.4699 | 2991.78 | 0 |
| 1742837400 | 2988.58 | 29.66 | 1.00 | 2959.42 | 2993.58 | 2957.16 | 0 |
| 1742578200 | 2958.92 | -4.65 | -0.16 | 2965.9 | 2965.9 | 2939.51 | 0 |
| 1742491800 | 2963.57 | -14.93 | -0.50 | 2985.31 | 2988.45 | 2960 | 0 |
| 1742405400 | 2978.5 | 14.44 | 0.49 | 2972.62 | 2987.35 | 2962.23 | 0 |
| 1742319000 | 2964.06 | 0.02 | 0.00 | 2963.92 | 2983.55 | 2957.68 | 0 |
| 1742232600 | 2964.04 | 15.75 | 0.53 | 2951.57 | 2967.42 | 2945.38 | 0 |
| 1741973400 | 2948.29 | 41.87 | 1.44 | 2910.2199 | 2952.16 | 2904.58 | 0 |
| 1741887000 | 2906.42 | -28.52 | -0.97 | 2936.46 | 2940.08 | 2905.68 | 0 |
| 1741800600 | 2934.94 | 40.4 | 1.40 | 2904.4 | 2942.63 | 2904.4 | 0 |
| 1741714200 | 2894.54 | -65.82 | -2.22 | 2945.14 | 2953.8 | 2893.2199 | 0 |
| 1741627800 | 2960.36 | -25.04 | -0.84 | 3003.78 | 3014.29 | 2959.25 | 0 |
| 1741368600 | 2985.4 | -18.58 | -0.62 | 3002.35 | 3002.35 | 2971.51 | 0 |
| 1741282200 | 3003.98 | 1.35 | 0.04 | 3008.84 | 3027.63 | 2986.7399 | 0 |
| 1741195800 | 3002.63 | 1.84 | 0.06 | 2979.95 | 3017.07 | 2979.95 | 0 |
| 1741109400 | 3000.79 | -81.88 | -2.66 | 3064.11 | 3064.11 | 2993.57 | 0 |
| 1741023000 | 3082.67 | 33.35 | 1.09 | 3064.11 | 3091.96 | 3060.31 | 0 |
| 1740763800 | 3049.32 | -16.74 | -0.55 | 3050.35 | 3053.63 | 3034.1 | 0 |
| 1740677400 | 3066.06 | -10.38 | -0.34 | 3074.8 | 3074.8 | 3048.48 | 0 |
| 1740591000 | 3076.44 | 23.61 | 0.77 | 3053.81 | 3082.15 | 3053.81 | 0 |
| 1740504600 | 3052.83 | -17.77 | -0.58 | 3064.6 | 3067.53 | 3041.96 | 0 |
| 1740418200 | 3070.6 | -5.02 | -0.16 | 3061.05 | 3071.9699 | 3054.64 | 0 |
| 1740159000 | 3075.62 | -0.32 | -0.01 | 3078.52 | 3089.37 | 3071.53 | 0 |
| 1740072600 | 3075.94 | -17.08 | -0.55 | 3097.19 | 3106.29 | 3074.83 | 0 |
| 1739986200 | 3093.02 | -9.91 | -0.32 | 3105.45 | 3112.4 | 3085.08 | 0 |
| 1739899800 | 3102.93 | 3.99 | 0.13 | 3101.71 | 3107.91 | 3095.62 | 0 |
| 1739813400 | 3098.94 | 15.96 | 0.52 | 3083.35 | 3101.2199 | 3081.83 | 0 |
| 1739554200 | 3082.98 | -3.32 | -0.11 | 3087.78 | 3092.33 | 3081.03 | 0 |
| 1739467800 | 3086.3 | 29.62 | 0.97 | 3056 | 3088.65 | 3056 | 0 |
| 1739381400 | 3056.68 | -5.95 | -0.19 | 3061.67 | 3072.36 | 3052.8 | 0 |
| 1739295000 | 3062.63 | 10.36 | 0.34 | 3057.2199 | 3064.35 | 3055.98 | 0 |
| 1739208600 | 3052.27 | 12.55 | 0.41 | 3036.69 | 3054.7199 | 3036.52 | 0 |
| 1738949400 | 3039.7199 | -7.49 | -0.25 | 3045.39 | 3049.89 | 3034.45 | 0 |
| 1738863000 | 3047.21 | 19.58 | 0.65 | 3037.86 | 3054.82 | 3037.86 | 0 |
| 1738776600 | 3027.63 | 1.25 | 0.04 | 3026.4899 | 3028.44 | 3010.07 | 0 |
| 1738690200 | 3026.38 | -4.85 | -0.16 | 3026.93 | 3031.42 | 3015.08 | 0 |
| 1738603800 | 3031.23 | -17.7 | -0.58 | 3063.57 | 3063.57 | 3007.19 | 0 |
| 1738344600 | 3048.93 | 10.39 | 0.34 | 3042.73 | 3057.98 | 3042.73 | 0 |
| 1738258200 | 3038.54 | 16.23 | 0.54 | 3016.4899 | 3042.23 | 3016.4899 | 0 |
| 1738171800 | 3022.31 | 9.76 | 0.32 | 3013.16 | 3029.43 | 3013.16 | 0 |
| 1738085400 | 3012.55 | 16.36 | 0.55 | 3003.61 | 3021.61 | 3002.42 | 0 |
| 1737999000 | 2996.19 | -14.57 | -0.48 | 3014.67 | 3014.67 | 2977.35 | 0 |
| 1737739800 | 3010.76 | -9.38 | -0.31 | 3019.98 | 3025.43 | 3006.34 | 0 |
| 1737653400 | 3020.14 | 35.53 | 1.19 | 3007.73 | 3022.9899 | 3004.15 | 0 |
| 1737567000 | 2984.61 | 0 | 0.00 | 2984.61 | 2984.61 | 2984.61 | 0 |
| 1737480600 | 2984.61 | 9.9 | 0.33 | 2975.02 | 2986.42 | 2970.93 | 0 |
| 1737394200 | 2974.71 | -13.62 | -0.46 | 2979.17 | 2981.88 | 2970.78 | 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
