Premium
Euronext ESG Biodiversity Screened Transatlantic 80 NR (EBSTN)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.13 | -0.0625454603586 | 5004.36 | 5087.44 | 4939.76 | 0 | 0 | IX |
| 4 | -501.98 | -9.12158540197 | 5503.21 | 5540.31 | 4664.27 | 0 | 0 | IX |
| 12 | -489.93 | -8.92215852388 | 5491.16 | 5703.76 | 4664.27 | 0 | 0 | IX |
| 26 | -266.42 | -5.05766328439 | 5267.65 | 5703.76 | 4664.27 | 0 | 0 | IX |
| 52 | 14.27 | 0.286146269471 | 4986.96 | 5703.76 | 4664.27 | 0 | 0 | IX |
| 156 | 824.5 | 19.7403231715 | 4176.73 | 5703.76 | 3567.2 | 0 | 0 | IX |
| 260 | 954.02 | 23.5722880701 | 4047.21 | 5703.76 | 3567.2 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745339400 | 5004.31 | -4.17 | -0.08 | 4968.12 | 5007.05 | 4939.76 | 0 |
| 1744907400 | 5008.4799 | -9.95 | -0.20 | 4993.4399 | 5010.8 | 4973.24 | 0 |
| 1744821000 | 5018.43 | -59.53 | -1.17 | 5048.22 | 5048.22 | 4989.03 | 0 |
| 1744734600 | 5077.96 | 95.3 | 1.91 | 5004.36 | 5087.4399 | 5004.36 | 0 |
| 1744648200 | 4982.66 | 84.98 | 1.74 | 4897.59 | 5028.78 | 4897.59 | 0 |
| 1744389000 | 4897.68 | 39.38 | 0.81 | 4893.96 | 4919.49 | 4827.91 | 0 |
| 1744302600 | 4858.3 | 118.32 | 2.50 | 4965.65 | 5136.1 | 4841.06 | 0 |
| 1744216200 | 4739.9799 | -173 | -3.52 | 4789.95 | 4789.95 | 4691.33 | 0 |
| 1744129800 | 4912.9799 | 130.94 | 2.74 | 4792.03 | 4985.41 | 4792.03 | 0 |
| 1744043400 | 4782.04 | -703.11 | -12.82 | 4904.56 | 4991.56 | 4664.27 | 0 |
| 1743787800 | 5485.15 | 0 | 0.00 | 5485.15 | 5485.15 | 5485.15 | 0 |
| 1743701400 | 5485.15 | 0 | 0.00 | 5485.15 | 5485.15 | 5485.15 | 0 |
| 1743615000 | 5485.15 | 0 | 0.00 | 5485.15 | 5485.15 | 5485.15 | 0 |
| 1743528600 | 5485.15 | 0 | 0.00 | 5485.15 | 5485.15 | 5485.15 | 0 |
| 1743442200 | 5485.15 | 0 | 0.00 | 5485.15 | 5485.15 | 5485.15 | 0 |
| 1743183000 | 5485.15 | 0 | 0.00 | 5485.15 | 5485.15 | 5485.15 | 0 |
| 1743096600 | 5485.15 | 0 | 0.00 | 5485.15 | 5485.15 | 5485.15 | 0 |
| 1743010200 | 5485.15 | -34.16 | -0.62 | 5532.62 | 5540.31 | 5477.91 | 0 |
| 1742923800 | 5519.31 | 22.6 | 0.41 | 5503.21 | 5530.21 | 5503.21 | 0 |
| 1742837400 | 5496.71 | 56.33 | 1.04 | 5443.1 | 5505.9 | 5438.9399 | 0 |
| 1742578200 | 5440.38 | -7.96 | -0.15 | 5453.21 | 5453.21 | 5404.7 | 0 |
| 1742491800 | 5448.34 | -26.85 | -0.49 | 5488.3 | 5494.07 | 5441.78 | 0 |
| 1742405400 | 5475.1899 | 27.15 | 0.50 | 5464.38 | 5491.45 | 5445.28 | 0 |
| 1742319000 | 5448.04 | 0.62 | 0.01 | 5447.79 | 5483.86 | 5436.33 | 0 |
| 1742232600 | 5447.42 | 30.73 | 0.57 | 5424.51 | 5453.62 | 5413.14 | 0 |
| 1741973400 | 5416.6899 | 77.5 | 1.45 | 5346.76 | 5423.81 | 5336.4 | 0 |
| 1741887000 | 5339.1899 | -51.79 | -0.96 | 5394.38 | 5401.02 | 5337.84 | 0 |
| 1741800600 | 5390.9799 | 74.78 | 1.41 | 5334.9 | 5405.11 | 5334.9 | 0 |
| 1741714200 | 5316.2 | -120.28 | -2.21 | 5409.13 | 5425.03 | 5313.77 | 0 |
| 1741627800 | 5436.4799 | -44.16 | -0.81 | 5516.1899 | 5535.49 | 5434.4399 | 0 |
| 1741368600 | 5480.64 | -33.5 | -0.61 | 5511.75 | 5511.75 | 5455.15 | 0 |
| 1741282200 | 5514.14 | 3.08 | 0.06 | 5523.06 | 5557.55 | 5482.5 | 0 |
| 1741195800 | 5511.06 | 3.98 | 0.07 | 5469.4399 | 5537.57 | 5469.4399 | 0 |
| 1741109400 | 5507.08 | -149.63 | -2.65 | 5623.27 | 5623.27 | 5493.83 | 0 |
| 1741023000 | 5656.71 | 63.02 | 1.13 | 5622.67 | 5673.75 | 5615.6899 | 0 |
| 1740763800 | 5593.6899 | -30.08 | -0.53 | 5595.58 | 5601.58 | 5565.77 | 0 |
| 1740677400 | 5623.77 | -18.42 | -0.33 | 5639.8 | 5639.8 | 5591.52 | 0 |
| 1740591000 | 5642.1899 | 43.92 | 0.78 | 5600.68 | 5652.66 | 5600.68 | 0 |
| 1740504600 | 5598.27 | -31.97 | -0.57 | 5619.86 | 5625.2299 | 5578.34 | 0 |
| 1740418200 | 5630.24 | -7.36 | -0.13 | 5612.74 | 5632.76 | 5600.99 | 0 |
| 1740159000 | 5637.6 | 0.04 | 0.00 | 5642.9 | 5662.8 | 5630.09 | 0 |
| 1740072600 | 5637.56 | -30.68 | -0.54 | 5676.51 | 5693.18 | 5635.53 | 0 |
| 1739986200 | 5668.24 | -17.53 | -0.31 | 5691.02 | 5703.76 | 5653.6899 | 0 |
| 1739899800 | 5685.77 | 7.92 | 0.14 | 5683.53 | 5694.91 | 5672.38 | 0 |
| 1739813400 | 5677.85 | 31.09 | 0.55 | 5649.3 | 5682.02 | 5646.5 | 0 |
| 1739554200 | 5646.76 | -5.46 | -0.10 | 5655.55 | 5663.88 | 5643.18 | 0 |
| 1739467800 | 5652.22 | 54.85 | 0.98 | 5596.74 | 5656.52 | 5596.74 | 0 |
| 1739381400 | 5597.37 | -10.27 | -0.18 | 5606.49 | 5626.08 | 5590.25 | 0 |
| 1739295000 | 5607.64 | 19.57 | 0.35 | 5597.74 | 5610.8 | 5595.47 | 0 |
| 1739208600 | 5588.07 | 24.8 | 0.45 | 5559.55 | 5592.55 | 5559.2299 | 0 |
| 1738949400 | 5563.27 | -13.1 | -0.23 | 5573.64 | 5581.88 | 5551.7299 | 0 |
| 1738863000 | 5576.37 | 36.44 | 0.66 | 5559.26 | 5590.3 | 5559.26 | 0 |
| 1738776600 | 5539.93 | 2.9 | 0.05 | 5537.85 | 5541.41 | 5507.81 | 0 |
| 1738690200 | 5537.03 | -8.27 | -0.15 | 5538.04 | 5546.25 | 5516.36 | 0 |
| 1738603800 | 5545.3 | -30.54 | -0.55 | 5604.45 | 5604.45 | 5501.34 | 0 |
| 1738344600 | 5575.84 | 19.6 | 0.35 | 5564.5 | 5592.39 | 5564.5 | 0 |
| 1738258200 | 5556.24 | 30.29 | 0.55 | 5515.92 | 5562.9799 | 5515.92 | 0 |
| 1738171800 | 5525.95 | 18.44 | 0.33 | 5509.22 | 5538.97 | 5509.22 | 0 |
| 1738085400 | 5507.51 | 30.51 | 0.56 | 5491.16 | 5524.07 | 5488.9799 | 0 |
| 1737999000 | 5477 | -24.82 | -0.45 | 5510.77 | 5510.77 | 5442.57 | 0 |
| 1737739800 | 5501.82 | -16.54 | -0.30 | 5518.66 | 5528.62 | 5493.74 | 0 |
| 1737653400 | 5518.36 | 19.7 | 0.36 | 5495.67 | 5523.56 | 5489.13 | 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
