Premium
Euronext ESG Biodiversity Screened Transatlantic 80 Decrement 5 (EBST5)
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 | -8.32 | -0.314471351735 | 2645.71 | 2655.05 | 2607.04 | 0 | 0 | IX |
| 4 | 20.93 | 0.799935791107 | 2616.46 | 2674.98 | 2585.69 | 0 | 0 | IX |
| 12 | 109.99 | 4.35190314157 | 2527.4 | 2674.98 | 2464.11 | 0 | 0 | IX |
| 26 | 203.73 | 8.37134192944 | 2433.66 | 2674.98 | 2385.08 | 0 | 0 | IX |
| 52 | 150.5 | 6.05173529991 | 2486.89 | 2674.98 | 2285.73 | 0 | 0 | IX |
| 156 | 435.2 | 19.7621458639 | 2202.19 | 2674.98 | 1882 | 0 | 0 | IX |
| 260 | 435.2 | 19.7621458639 | 2202.19 | 2674.98 | 1882 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 2620.12 | -14.46 | -0.55 | 2621.01 | 2623.82 | 2607.04 | 0 |
| 1740677400 | 2634.58 | -8.99 | -0.34 | 2642.08 | 2642.08 | 2619.4699 | 0 |
| 1740591000 | 2643.57 | 20.22 | 0.77 | 2624.12 | 2648.4699 | 2624.12 | 0 |
| 1740504600 | 2623.35 | -15.34 | -0.58 | 2633.4699 | 2635.98 | 2614.01 | 0 |
| 1740418200 | 2638.69 | -4.54 | -0.17 | 2630.4899 | 2639.87 | 2624.98 | 0 |
| 1740159000 | 2643.23 | -0.34 | -0.01 | 2645.71 | 2655.05 | 2639.71 | 0 |
| 1740072600 | 2643.57 | -14.76 | -0.56 | 2661.84 | 2669.66 | 2642.62 | 0 |
| 1739986200 | 2658.33 | -8.58 | -0.32 | 2669.01 | 2674.98 | 2651.5 | 0 |
| 1739899800 | 2666.91 | 3.35 | 0.13 | 2665.86 | 2671.2 | 2660.63 | 0 |
| 1739813400 | 2663.56 | 13.5 | 0.51 | 2650.16 | 2665.52 | 2648.85 | 0 |
| 1739554200 | 2650.06 | -2.93 | -0.11 | 2654.18 | 2658.09 | 2648.38 | 0 |
| 1739467800 | 2652.9899 | 25.39 | 0.97 | 2626.94 | 2655 | 2626.94 | 0 |
| 1739381400 | 2627.6 | -5.18 | -0.20 | 2631.88 | 2641.08 | 2624.25 | 0 |
| 1739295000 | 2632.78 | 8.83 | 0.34 | 2628.13 | 2634.26 | 2627.06 | 0 |
| 1739208600 | 2623.95 | 10.58 | 0.40 | 2610.55 | 2626.05 | 2610.4 | 0 |
| 1738949400 | 2613.37 | -6.51 | -0.25 | 2618.2399 | 2622.11 | 2607.95 | 0 |
| 1738863000 | 2619.88 | 16.76 | 0.64 | 2611.85 | 2626.43 | 2611.85 | 0 |
| 1738776600 | 2603.12 | 1.01 | 0.04 | 2602.14 | 2603.81 | 2588.02 | 0 |
| 1738690200 | 2602.11 | -4.25 | -0.16 | 2602.59 | 2606.45 | 2592.4 | 0 |
| 1738603800 | 2606.36 | -15.43 | -0.59 | 2634.17 | 2634.17 | 2585.69 | 0 |
| 1738344600 | 2621.79 | 8.86 | 0.34 | 2616.46 | 2629.57 | 2616.46 | 0 |
| 1738258200 | 2612.93 | 13.89 | 0.53 | 2593.9699 | 2616.1 | 2593.9699 | 0 |
| 1738171800 | 2599.04 | 8.32 | 0.32 | 2591.17 | 2605.17 | 2591.17 | 0 |
| 1738085400 | 2590.7199 | 14 | 0.54 | 2583.03 | 2598.52 | 2582.01 | 0 |
| 1737999000 | 2576.7199 | -12.75 | -0.49 | 2592.62 | 2592.62 | 2560.52 | 0 |
| 1737739800 | 2589.4699 | -8.14 | -0.31 | 2597.4 | 2602.08 | 2585.67 | 0 |
| 1737653400 | 2597.61 | 8.92 | 0.34 | 2586.93 | 2600.06 | 2583.85 | 0 |
| 1737567000 | 2588.69 | 21.51 | 0.84 | 2570.95 | 2589.3 | 2570.95 | 0 |
| 1737480600 | 2567.18 | 8.44 | 0.33 | 2558.94 | 2568.7399 | 2555.42 | 0 |
| 1737394200 | 2558.7399 | -11.93 | -0.46 | 2562.57 | 2564.91 | 2555.36 | 0 |
| 1737135000 | 2570.67 | 25.86 | 1.02 | 2544.46 | 2571.23 | 2544.46 | 0 |
| 1737048600 | 2544.81 | 12.04 | 0.48 | 2533.19 | 2548.88 | 2533.19 | 0 |
| 1736962200 | 2532.77 | 38.9 | 1.56 | 2498.05 | 2535.93 | 2498.05 | 0 |
| 1736875800 | 2493.87 | -0.38 | -0.02 | 2494.32 | 2506.81 | 2492.17 | 0 |
| 1736789400 | 2494.25 | -2.26 | -0.09 | 2499.31 | 2499.61 | 2483.2199 | 0 |
| 1736530200 | 2496.51 | -26.66 | -1.06 | 2523.7399 | 2528.4 | 2495.26 | 0 |
| 1736443800 | 2523.17 | 12.51 | 0.50 | 2519.02 | 2523.79 | 2513.3 | 0 |
| 1736357400 | 2510.66 | -5.44 | -0.22 | 2516.38 | 2523.39 | 2502.69 | 0 |
| 1736271000 | 2516.1 | -2.83 | -0.11 | 2507.73 | 2526.32 | 2501.95 | 0 |
| 1736184600 | 2518.93 | 21.36 | 0.86 | 2496 | 2520.58 | 2496 | 0 |
| 1735925400 | 2497.57 | -6.23 | -0.25 | 2499.23 | 2500.4899 | 2487.61 | 0 |
| 1735839000 | 2503.8 | 11.42 | 0.46 | 2491.57 | 2512.32 | 2483.4899 | 0 |
| 1735666200 | 2492.38 | 2.68 | 0.11 | 2483.26 | 2497.81 | 2481.96 | 0 |
| 1735579800 | 2489.7 | -9.46 | -0.38 | 2502.5 | 2503.27 | 2476 | 0 |
| 1735320600 | 2499.16 | -9.61 | -0.38 | 2506.96 | 2513.89 | 2494.4699 | 0 |
| 1735061400 | 2508.77 | 20.55 | 0.83 | 2496.1 | 2509.33 | 2495.73 | 0 |
| 1734975000 | 2488.2199 | -9.94 | -0.40 | 2489.36 | 2494.4899 | 2482.98 | 0 |
| 1734715800 | 2498.16 | 7.25 | 0.29 | 2484.27 | 2498.31 | 2464.11 | 0 |
| 1734629400 | 2490.91 | -39.21 | -1.55 | 2502.16 | 2502.16 | 2480.34 | 0 |
| 1734543000 | 2530.12 | 5.32 | 0.21 | 2525.28 | 2532.78 | 2522.77 | 0 |
| 1734456600 | 2524.8 | -9.26 | -0.37 | 2532.7399 | 2534.89 | 2521.15 | 0 |
| 1734370200 | 2534.06 | -3.34 | -0.13 | 2537.45 | 2540.05 | 2530.51 | 0 |
| 1734111000 | 2537.4 | 0.1 | 0.00 | 2540.06 | 2549.27 | 2534.69 | 0 |
| 1734024600 | 2537.3 | -9.91 | -0.39 | 2541.3 | 2547.59 | 2534.87 | 0 |
| 1733938200 | 2547.21 | 12.49 | 0.49 | 2534.23 | 2547.43 | 2530.83 | 0 |
| 1733851800 | 2534.7199 | 0.39 | 0.02 | 2533.77 | 2538.37 | 2529.11 | 0 |
| 1733765400 | 2534.33 | -10.89 | -0.43 | 2542.95 | 2549.7199 | 2531.19 | 0 |
| 1733506200 | 2545.2199 | 12.41 | 0.49 | 2527.4 | 2547.75 | 2525.69 | 0 |
| 1733419800 | 2532.81 | 7.9 | 0.31 | 2527 | 2537.52 | 2525.66 | 0 |
| 1733333400 | 2524.91 | 15.14 | 0.60 | 2513.02 | 2532.06 | 2513.02 | 0 |
| 1733247000 | 2509.77 | -0.74 | -0.03 | 2510.4899 | 2519.56 | 2503.13 | 0 |
| 1733160600 | 2510.51 | 11.59 | 0.46 | 2500.65 | 2513.15 | 2491.04 | 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
