Premium
Euronext Euro 50 Social Governance EW GR (SG50G)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1725899400 | 1798.02 | 16.12 | 0.90 | 1788.03 | 1801.62 | 1787.6 | 0 |
| 1725640200 | 1781.9 | -20.75 | -1.15 | 1798.56 | 1808.44 | 1779.39 | 0 |
| 1725553800 | 1802.65 | -1.84 | -0.10 | 1797.8 | 1811.42 | 1797.23 | 0 |
| 1725467400 | 1804.49 | -14.24 | -0.78 | 1802.52 | 1809.84 | 1800.86 | 0 |
| 1725381000 | 1818.73 | -18.92 | -1.03 | 1840.42 | 1842.58 | 1816.39 | 0 |
| 1725294600 | 1837.65 | 3.83 | 0.21 | 1833.73 | 1838.55 | 1822.86 | 0 |
| 1725035400 | 1833.82 | 0.91 | 0.05 | 1834.3 | 1841.43 | 1833.75 | 0 |
| 1724949000 | 1832.91 | 16.01 | 0.88 | 1818.56 | 1834.4 | 1818.56 | 0 |
| 1724862600 | 1816.9 | 7.39 | 0.41 | 1814.26 | 1822.22 | 1813.64 | 0 |
| 1724776200 | 1809.51 | 2.31 | 0.13 | 1809.53 | 1816 | 1808.88 | 0 |
| 1724689800 | 1807.2 | 0.41 | 0.02 | 1804.48 | 1810.06 | 1802.88 | 0 |
| 1724430600 | 1806.79 | 12.67 | 0.71 | 1797.88 | 1808.86 | 1797.02 | 0 |
| 1724344200 | 1794.12 | 2.35 | 0.13 | 1792.94 | 1802.15 | 1792.93 | 0 |
| 1724257800 | 1791.77 | 9.18 | 0.51 | 1783 | 1793.66 | 1783 | 0 |
| 1724171400 | 1782.59 | -4.51 | -0.25 | 1791.61 | 1792.53 | 1781.5 | 0 |
| 1724085000 | 1787.1 | 11.79 | 0.66 | 1774.12 | 1790.97 | 1774.12 | 0 |
| 1723825800 | 1775.31 | 16.14 | 0.92 | 1767.74 | 1776.64 | 1767.11 | 0 |
| 1723739400 | 1759.17 | 20.67 | 1.19 | 1742.35 | 1761.75 | 1738.71 | 0 |
| 1723653000 | 1738.5 | 5.77 | 0.33 | 1740.28 | 1741.18 | 1733.15 | 0 |
| 1723566600 | 1732.73 | 5.59 | 0.32 | 1733.83 | 1734.88 | 1720.9 | 0 |
| 1723480200 | 1727.14 | -0.11 | -0.01 | 1733.25 | 1736.28 | 1722.89 | 0 |
| 1723221000 | 1727.25 | 3.2 | 0.19 | 1725.59 | 1736.82 | 1717.44 | 0 |
| 1723134600 | 1724.05 | -0.12 | -0.01 | 1713.22 | 1726.63 | 1705.2 | 0 |
| 1723048200 | 1724.17 | 32.49 | 1.92 | 1698 | 1729.45 | 1697.17 | 0 |
| 1722961800 | 1691.68 | -5.92 | -0.35 | 1701.06 | 1709.51 | 1679.89 | 0 |
| 1722875400 | 1697.6 | -31.3 | -1.81 | 1699.96 | 1700.48 | 1671.65 | 0 |
| 1722616200 | 1728.9 | -35.43 | -2.01 | 1751.34 | 1752.66 | 1724.94 | 0 |
| 1722529800 | 1764.33 | -40.2 | -2.23 | 1795.75 | 1796.88 | 1761.62 | 0 |
| 1722443400 | 1804.53 | 5.7 | 0.32 | 1811.86 | 1814.02 | 1799.18 | 0 |
| 1722357000 | 1798.83 | 0.09 | 0.01 | 1792.08 | 1804.53 | 1791.09 | 0 |
| 1722270600 | 1798.74 | 0 | 0.00 | 1798.74 | 1798.74 | 1798.74 | 0 |
| 1722011400 | 1798.74 | 13.34 | 0.75 | 1783.48 | 1799.36 | 1779.51 | 0 |
| 1721925000 | 1785.4 | -11.05 | -0.62 | 1777.47 | 1787.92 | 1766.92 | 0 |
| 1721838600 | 1796.45 | -12.11 | -0.67 | 1792.2 | 1799.74 | 1786.12 | 0 |
| 1721752200 | 1808.56 | 1.76 | 0.10 | 1808.02 | 1817.32 | 1800.95 | 0 |
| 1721665800 | 1806.8 | 7.53 | 0.42 | 1795.21 | 1812.28 | 1792.94 | 0 |
| 1721406600 | 1799.27 | 0 | 0.00 | 1799.27 | 1799.27 | 1799.27 | 0 |
| 1721320200 | 1799.27 | 1.99 | 0.11 | 1803.13 | 1813.57 | 1796.79 | 0 |
| 1721233800 | 1797.28 | -2.06 | -0.11 | 1794.59 | 1803.32 | 1786.87 | 0 |
| 1721147400 | 1799.34 | -8.62 | -0.48 | 1797.04 | 1803.05 | 1793.4 | 0 |
| 1721061000 | 1807.96 | -21.85 | -1.19 | 1821.04 | 1825.62 | 1807.15 | 0 |
| 1720801800 | 1829.81 | 20.3 | 1.12 | 1815.55 | 1833 | 1813.62 | 0 |
| 1720715400 | 1809.51 | 9.31 | 0.52 | 1808.02 | 1816.18 | 1800.15 | 0 |
| 1720629000 | 1800.2 | 16.05 | 0.90 | 1788.19 | 1801.05 | 1781.72 | 0 |
| 1720542600 | 1784.15 | -23.03 | -1.27 | 1799.42 | 1803.79 | 1779.98 | 0 |
| 1720456200 | 1807.18 | -4.27 | -0.24 | 1806.57 | 1826.5 | 1804.79 | 0 |
| 1720197000 | 1811.45 | -1.55 | -0.09 | 1819.1 | 1824.07 | 1803.67 | 0 |
| 1720110600 | 1813 | 9.58 | 0.53 | 1810.65 | 1814.92 | 1809.05 | 0 |
| 1720024200 | 1803.42 | 19.81 | 1.11 | 1793.46 | 1805.86 | 1789.79 | 0 |
| 1719937800 | 1783.61 | -8.76 | -0.49 | 1782.21 | 1784.28 | 1770.64 | 0 |
| 1719851400 | 1792.37 | 16.52 | 0.93 | 1811.1 | 1811.56 | 1790.7 | 0 |
| 1719592200 | 1775.85 | -6.22 | -0.35 | 1786.83 | 1787.84 | 1771.74 | 0 |
| 1719505800 | 1782.07 | -6.25 | -0.35 | 1792.71 | 1794.92 | 1780.51 | 0 |
| 1719419400 | 1788.32 | -8.48 | -0.47 | 1806.26 | 1808.8 | 1778.71 | 0 |
| 1719333000 | 1796.8 | -6.29 | -0.35 | 1795.63 | 1800.55 | 1790.62 | 0 |
| 1719246600 | 1803.09 | 18.51 | 1.04 | 1787.6 | 1806.52 | 1785.79 | 0 |
| 1718987400 | 1784.58 | -11.67 | -0.65 | 1792.41 | 1795.41 | 1779.09 | 0 |
| 1718901000 | 1796.25 | 20.17 | 1.14 | 1778.86 | 1797.78 | 1777.45 | 0 |
| 1718814600 | 1776.08 | -8.39 | -0.47 | 1785.49 | 1786.11 | 1775.13 | 0 |
| 1718728200 | 1784.47 | 17.34 | 0.98 | 1780.42 | 1784.85 | 1770.17 | 0 |
| 1718641800 | 1767.13 | 8.24 | 0.47 | 1767.51 | 1775.09 | 1754.39 | 0 |
| 1718382600 | 1758.89 | -33.6 | -1.87 | 1792.11 | 1792.11 | 1750.41 | 0 |
| 1718296200 | 1792.49 | -32.02 | -1.75 | 1821.99 | 1822.57 | 1789.66 | 0 |
| 1718209800 | 1824.51 | 21.39 | 1.19 | 1809.96 | 1826.68 | 1808.31 | 0 |
| 1718123400 | 1803.12 | -34.69 | -1.89 | 1826.89 | 1828.38 | 1794.36 | 0 |
| 1718037000 | 1837.81 | 0 | 0.00 | 1837.81 | 1837.81 | 1837.81 | 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
