Premium
Euronext Euro 50 Social Governance EW GR (SG50G)
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 | 0 | 0 | 1817.56 | 1817.56 | 1817.56 | 0 | 0 | IX |
| 4 | 0 | 0 | 1817.56 | 1817.56 | 1817.56 | 0 | 0 | IX |
| 12 | 23.51 | 1.31044285276 | 1794.05 | 1843.1 | 1745.99 | 0 | 0 | IX |
| 26 | 43.44 | 2.44853786666 | 1774.12 | 1884.19 | 1745.99 | 0 | 0 | IX |
| 52 | 131.11 | 7.77431883542 | 1686.45 | 1884.19 | 1671.65 | 0 | 0 | IX |
| 156 | 442.79 | 32.2082966605 | 1374.77 | 1884.19 | 1127.52 | 0 | 0 | IX |
| 260 | 590.17 | 48.0833312965 | 1227.39 | 1884.19 | 726.75 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1739554200 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1739467800 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1739381400 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1739295000 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1739208600 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1738949400 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1738863000 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1738776600 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1738690200 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1738603800 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1738344600 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1738258200 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1738171800 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1738085400 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1737999000 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1737739800 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1737653400 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1737567000 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1737480600 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1737394200 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1737135000 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1737048600 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1736962200 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1736875800 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1736789400 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1736530200 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1736443800 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1736357400 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1736271000 | 1817.56 | 0 | 0.00 | 1817.56 | 1817.56 | 1817.56 | 0 |
| 1736184600 | 1817.56 | 29.84 | 1.67 | 1797.13 | 1818.01 | 1790.51 | 0 |
| 1735925400 | 1787.72 | -15.39 | -0.85 | 1804.23 | 1804.23 | 1785.51 | 0 |
| 1735839000 | 1803.11 | 9.72 | 0.54 | 1796.06 | 1803.11 | 1780.52 | 0 |
| 1735666200 | 1793.39 | 8.62 | 0.48 | 1793.39 | 1793.39 | 1793.39 | 0 |
| 1735579800 | 1784.77 | -6.91 | -0.39 | 1784.94 | 1795.59 | 1781.5 | 0 |
| 1735320600 | 1791.68 | 15.98 | 0.90 | 1773.22 | 1791.68 | 1771.51 | 0 |
| 1735061400 | 1775.7 | 1.25 | 0.07 | 1775.7 | 1775.7 | 1775.7 | 0 |
| 1734975000 | 1774.45 | -2.64 | -0.15 | 1772.75 | 1778.43 | 1766.23 | 0 |
| 1734715800 | 1777.09 | -5.54 | -0.31 | 1769.72 | 1779.34 | 1757.76 | 0 |
| 1734629400 | 1782.63 | -24.64 | -1.36 | 1783.25 | 1790.53 | 1778.08 | 0 |
| 1734543000 | 1807.27 | 1.35 | 0.07 | 1807.75 | 1812.3 | 1803.52 | 0 |
| 1734456600 | 1805.92 | -10.1 | -0.56 | 1807.26 | 1815.3 | 1805.15 | 0 |
| 1734370200 | 1816.02 | -9.5 | -0.52 | 1822.39 | 1824.29 | 1812.53 | 0 |
| 1734111000 | 1825.52 | -0.34 | -0.02 | 1824.97 | 1834.26 | 1821.33 | 0 |
| 1734024600 | 1825.86 | -1.54 | -0.08 | 1831.29 | 1831.61 | 1823.74 | 0 |
| 1733938200 | 1827.4 | -7.89 | -0.43 | 1822.99 | 1830.59 | 1822.03 | 0 |
| 1733851800 | 1835.29 | 0 | 0.00 | 1835.29 | 1835.29 | 1835.29 | 0 |
| 1733765400 | 1835.29 | 3.01 | 0.16 | 1842.64 | 1843.1 | 1831.04 | 0 |
| 1733506200 | 1832.28 | 8.49 | 0.47 | 1825.3 | 1836.29 | 1823.27 | 0 |
| 1733419800 | 1823.79 | 17 | 0.94 | 1804.5 | 1825.15 | 1804.5 | 0 |
| 1733333400 | 1806.79 | 7.1 | 0.39 | 1802.41 | 1812.37 | 1801.81 | 0 |
| 1733247000 | 1799.69 | 9.48 | 0.53 | 1796.08 | 1806.97 | 1793.38 | 0 |
| 1733160600 | 1790.21 | 8.85 | 0.50 | 1771.11 | 1795.37 | 1768.3 | 0 |
| 1732901400 | 1781.36 | 11.19 | 0.63 | 1763.72 | 1782.7 | 1763.22 | 0 |
| 1732815000 | 1770.17 | 1.51 | 0.09 | 1768.68 | 1775.37 | 1765.22 | 0 |
| 1732728600 | 1768.66 | 0 | 0.00 | 1768.66 | 1768.66 | 1768.66 | 0 |
| 1732642200 | 1768.66 | -13.86 | -0.78 | 1769.91 | 1780.44 | 1765.92 | 0 |
| 1732555800 | 1782.52 | 1.98 | 0.11 | 1794.05 | 1794.52 | 1777.6 | 0 |
| 1732296600 | 1780.54 | 15.12 | 0.86 | 1773.99 | 1781.91 | 1755.48 | 0 |
| 1732210200 | 1765.42 | 4.22 | 0.24 | 1760.77 | 1766.83 | 1746.88 | 0 |
| 1732123800 | 1761.2 | -7.27 | -0.41 | 1779.15 | 1779.54 | 1757.35 | 0 |
| 1732037400 | 1768.47 | -14.71 | -0.82 | 1784.89 | 1788.1 | 1747.4 | 0 |
| 1731951000 | 1783.18 | 0.46 | 0.03 | 1783.83 | 1786.75 | 1772.98 | 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
