Premium
Euronext Euro 50 Social Governance EW (SG50P)
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 | 17.35 | 1.24119183031 | 1397.85 | 1415.2 | 1388.4 | 0 | 0 | IX |
| 4 | 21.83 | 1.5667051824 | 1393.37 | 1455.81 | 1388.4 | 0 | 0 | IX |
| 12 | -22.3 | -1.55130434783 | 1437.5 | 1477.78 | 1380.59 | 0 | 0 | IX |
| 26 | -11.32 | -0.793539522755 | 1426.52 | 1494.39 | 1347.26 | 0 | 0 | IX |
| 52 | 62.67 | 4.63353862761 | 1352.53 | 1494.39 | 1320.14 | 0 | 0 | IX |
| 156 | 186.89 | 15.2152144003 | 1228.31 | 1494.39 | 971.6 | 0 | 0 | IX |
| 260 | 299.38 | 26.8304923733 | 1115.82 | 1494.39 | 674.55 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1415.2 | 12.63 | 0.90 | 1400.6099 | 1415.2 | 1399.26 | 0 |
| 1735061400 | 1402.57 | 0.99 | 0.07 | 1402.57 | 1402.57 | 1402.57 | 0 |
| 1734975000 | 1401.58 | -2.09 | -0.15 | 1400.24 | 1404.73 | 1395.09 | 0 |
| 1734715800 | 1403.67 | -4.38 | -0.31 | 1397.85 | 1405.45 | 1388.4 | 0 |
| 1734629400 | 1408.05 | -19.46 | -1.36 | 1408.54 | 1414.29 | 1404.45 | 0 |
| 1734543000 | 1427.51 | 1.06 | 0.07 | 1427.89 | 1431.48 | 1424.54 | 0 |
| 1734456600 | 1426.45 | -7.97 | -0.56 | 1427.5 | 1433.85 | 1425.84 | 0 |
| 1734370200 | 1434.42 | -7.5 | -0.52 | 1439.45 | 1440.96 | 1431.67 | 0 |
| 1734111000 | 1441.92 | -0.28 | -0.02 | 1441.49 | 1448.83 | 1438.6099 | 0 |
| 1734024600 | 1442.2 | -1.21 | -0.08 | 1446.48 | 1446.73 | 1440.52 | 0 |
| 1733938200 | 1443.41 | 1.01 | 0.07 | 1439.92 | 1445.93 | 1439.17 | 0 |
| 1733851800 | 1442.4 | -7.24 | -0.50 | 1446.03 | 1447.52 | 1441.43 | 0 |
| 1733765400 | 1449.64 | 2.38 | 0.16 | 1455.45 | 1455.81 | 1446.29 | 0 |
| 1733506200 | 1447.26 | 6.7 | 0.47 | 1441.75 | 1450.43 | 1440.15 | 0 |
| 1733419800 | 1440.56 | 13.43 | 0.94 | 1425.32 | 1441.63 | 1425.32 | 0 |
| 1733333400 | 1427.13 | 5.61 | 0.39 | 1423.67 | 1431.54 | 1423.19 | 0 |
| 1733247000 | 1421.52 | 7.48 | 0.53 | 1418.67 | 1427.27 | 1416.53 | 0 |
| 1733160600 | 1414.04 | 6.74 | 0.48 | 1398.95 | 1418.1099 | 1396.73 | 0 |
| 1732901400 | 1407.3 | 8.84 | 0.63 | 1393.3699 | 1408.3599 | 1392.98 | 0 |
| 1732815000 | 1398.46 | 8.43 | 0.61 | 1397.29 | 1402.57 | 1394.55 | 0 |
| 1732728600 | 1390.03 | -7.24 | -0.52 | 1392.25 | 1392.25 | 1379.3599 | 0 |
| 1732642200 | 1397.27 | -10.95 | -0.78 | 1398.26 | 1406.57 | 1395.1099 | 0 |
| 1732555800 | 1408.22 | 1.03 | 0.07 | 1417.34 | 1417.7 | 1404.33 | 0 |
| 1732296600 | 1407.19 | 11.94 | 0.86 | 1402.02 | 1408.28 | 1387.39 | 0 |
| 1732210200 | 1395.25 | 3.34 | 0.24 | 1391.57 | 1396.3599 | 1380.59 | 0 |
| 1732123800 | 1391.91 | -5.74 | -0.41 | 1406.1 | 1406.41 | 1388.8699 | 0 |
| 1732037400 | 1397.65 | -11.67 | -0.83 | 1410.63 | 1413.17 | 1381 | 0 |
| 1731951000 | 1409.32 | -2.17 | -0.15 | 1409.84 | 1412.15 | 1401.24 | 0 |
| 1731691800 | 1411.49 | -6.87 | -0.48 | 1410.26 | 1421.38 | 1408.25 | 0 |
| 1731605400 | 1418.3599 | 18.88 | 1.35 | 1402.56 | 1419.3699 | 1400.1099 | 0 |
| 1731519000 | 1399.48 | 0 | 0.00 | 1399.48 | 1399.48 | 1399.48 | 0 |
| 1731432600 | 1399.48 | -30.32 | -2.12 | 1416.06 | 1420.84 | 1398.6099 | 0 |
| 1731346200 | 1429.8 | 17.05 | 1.21 | 1423.8699 | 1435.6 | 1423.8 | 0 |
| 1731087000 | 1412.75 | -10.34 | -0.73 | 1424.59 | 1424.74 | 1409.49 | 0 |
| 1731000600 | 1423.09 | 6.86 | 0.48 | 1419.94 | 1428.68 | 1418.88 | 0 |
| 1730914200 | 1416.23 | -19.76 | -1.38 | 1439.09 | 1455.25 | 1411.32 | 0 |
| 1730827800 | 1435.99 | 4.4 | 0.31 | 1431.81 | 1436.51 | 1427.8699 | 0 |
| 1730741400 | 1431.59 | -6.34 | -0.44 | 1435.6099 | 1442.08 | 1431.59 | 0 |
| 1730482200 | 1437.93 | 15.22 | 1.07 | 1424.02 | 1441.46 | 1423.34 | 0 |
| 1730395800 | 1422.71 | -14.36 | -1.00 | 1424.47 | 1429.46 | 1416.5 | 0 |
| 1730309400 | 1437.07 | -17.52 | -1.20 | 1446.76 | 1447.72 | 1431.63 | 0 |
| 1730223000 | 1454.59 | -9.34 | -0.64 | 1470.26 | 1471.5 | 1454.27 | 0 |
| 1730136600 | 1463.93 | 11.44 | 0.79 | 1459.94 | 1466.13 | 1452.44 | 0 |
| 1729873800 | 1452.49 | -0.84 | -0.06 | 1450.6099 | 1456.35 | 1447.1 | 0 |
| 1729787400 | 1453.33 | 0.84 | 0.06 | 1455.53 | 1463.79 | 1453.33 | 0 |
| 1729701000 | 1452.49 | -5.27 | -0.36 | 1455.79 | 1460.91 | 1449.66 | 0 |
| 1729614600 | 1457.76 | -6.41 | -0.44 | 1460.51 | 1463.34 | 1448.25 | 0 |
| 1729528200 | 1464.17 | -13.61 | -0.92 | 1473.29 | 1477.13 | 1463.6099 | 0 |
| 1729269000 | 1477.78 | 7.36 | 0.50 | 1466.95 | 1477.78 | 1466.88 | 0 |
| 1729182600 | 1470.42 | 9.07 | 0.62 | 1465.52 | 1476.75 | 1463.95 | 0 |
| 1729096200 | 1461.35 | 0 | 0.00 | 1461.35 | 1461.35 | 1461.35 | 0 |
| 1729009800 | 1461.35 | -8.01 | -0.55 | 1473.05 | 1474.78 | 1461.33 | 0 |
| 1728923400 | 1469.3599 | 11.26 | 0.77 | 1460.03 | 1469.3599 | 1458 | 0 |
| 1728664200 | 1458.1 | 5.61 | 0.39 | 1450.31 | 1459.04 | 1447.6199 | 0 |
| 1728577800 | 1452.49 | 0 | 0.00 | 1452.49 | 1452.49 | 1452.49 | 0 |
| 1728491400 | 1452.49 | 8.36 | 0.58 | 1445.09 | 1452.8699 | 1441.45 | 0 |
| 1728405000 | 1444.13 | -4.93 | -0.34 | 1435.85 | 1445.93 | 1433.93 | 0 |
| 1728318600 | 1449.06 | 0.85 | 0.06 | 1452.1199 | 1453.1 | 1440.94 | 0 |
| 1728059400 | 1448.21 | 8.63 | 0.60 | 1437.5 | 1452.76 | 1437 | 0 |
| 1727973000 | 1439.58 | -15.36 | -1.06 | 1451.1199 | 1452.21 | 1436.65 | 0 |
| 1727886600 | 1454.94 | -1.74 | -0.12 | 1458.33 | 1459.97 | 1447.74 | 0 |
| 1727800200 | 1456.68 | -13.02 | -0.89 | 1471.1 | 1472.57 | 1451.79 | 0 |
| 1727713800 | 1469.7 | -22.87 | -1.53 | 1484.07 | 1486.44 | 1469.7 | 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
