Premium
Euronext Euro Large Cap Biodiversity Leaders 30 GR (BIOEG)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 35.01 | 1.30629941532 | 2680.09 | 2726.13 | 2593.26 | 0 | 0 | IX |
| 4 | 177.4 | 6.99058202309 | 2537.7 | 2726.13 | 2518.89 | 0 | 0 | IX |
| 12 | 227.79 | 9.1580864468 | 2487.31 | 2726.13 | 2423.36 | 0 | 0 | IX |
| 26 | 282.18 | 11.5984084968 | 2432.92 | 2726.13 | 2239.75 | 0 | 0 | IX |
| 52 | 459.85 | 20.3902006429 | 2255.25 | 2726.13 | 2235.78 | 0 | 0 | IX |
| 156 | 826.45 | 43.7587694914 | 1888.65 | 2726.13 | 1467.07 | 0 | 0 | IX |
| 260 | 841.86 | 44.94138498 | 1873.24 | 2726.13 | 1467.07 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 2702.85 | 30.91 | 1.16 | 2672.91 | 2704.46 | 2672.91 | 0 |
| 1738171800 | 2671.94 | 42.9 | 1.63 | 2629.31 | 2677.4 | 2629.31 | 0 |
| 1738085400 | 2629.04 | 6.78 | 0.26 | 2622.55 | 2643.85 | 2616.95 | 0 |
| 1737999000 | 2622.26 | -53.39 | -2.00 | 2675.65 | 2677.26 | 2593.26 | 0 |
| 1737739800 | 2675.65 | -4.16 | -0.16 | 2680.09 | 2691.4 | 2670.3 | 0 |
| 1737653400 | 2679.81 | -2.34 | -0.09 | 2683.2399 | 2683.85 | 2667.14 | 0 |
| 1737567000 | 2682.15 | 27.57 | 1.04 | 2654.89 | 2695.7 | 2654.89 | 0 |
| 1737480600 | 2654.58 | 3.85 | 0.15 | 2650.9899 | 2655.55 | 2644.42 | 0 |
| 1737394200 | 2650.73 | 5.09 | 0.19 | 2648 | 2659.31 | 2638.94 | 0 |
| 1737135000 | 2645.64 | 28.26 | 1.08 | 2621.01 | 2650.79 | 2621.01 | 0 |
| 1737048600 | 2617.38 | 21.08 | 0.81 | 2600.77 | 2619.84 | 2600.77 | 0 |
| 1736962200 | 2596.3 | 29.83 | 1.16 | 2566.89 | 2606.35 | 2564.96 | 0 |
| 1736875800 | 2566.4699 | 15.47 | 0.61 | 2553.7 | 2581.39 | 2553.7 | 0 |
| 1736789400 | 2551 | -21.64 | -0.84 | 2565.15 | 2565.15 | 2536.45 | 0 |
| 1736530200 | 2572.64 | -23.19 | -0.89 | 2597.39 | 2602.4 | 2566.17 | 0 |
| 1736443800 | 2595.83 | 13.78 | 0.53 | 2581.01 | 2597 | 2569.67 | 0 |
| 1736357400 | 2582.05 | -7.75 | -0.30 | 2589.93 | 2600.91 | 2569.3 | 0 |
| 1736271000 | 2589.8 | 8.97 | 0.35 | 2580.05 | 2602.55 | 2575.86 | 0 |
| 1736184600 | 2580.83 | 56.89 | 2.25 | 2524.14 | 2580.9899 | 2524.14 | 0 |
| 1735925400 | 2523.94 | -15.12 | -0.60 | 2537.7 | 2539.4 | 2518.89 | 0 |
| 1735839000 | 2539.06 | 12.37 | 0.49 | 2525.78 | 2539.06 | 2509.12 | 0 |
| 1735666200 | 2526.69 | 12.23 | 0.49 | 2514.29 | 2526.9899 | 2511.9899 | 0 |
| 1735579800 | 2514.46 | -17.58 | -0.69 | 2531.53 | 2532.33 | 2510.7199 | 0 |
| 1735320600 | 2532.04 | 12.72 | 0.50 | 2518.83 | 2532.58 | 2509.44 | 0 |
| 1735061400 | 2519.32 | 4.73 | 0.19 | 2515.45 | 2521.53 | 2515.45 | 0 |
| 1734975000 | 2514.59 | -6.8 | -0.27 | 2521.26 | 2524.59 | 2508.2399 | 0 |
| 1734715800 | 2521.39 | -5.33 | -0.21 | 2522.64 | 2525.55 | 2488.79 | 0 |
| 1734629400 | 2526.7199 | -47.58 | -1.85 | 2566.13 | 2566.13 | 2522.51 | 0 |
| 1734543000 | 2574.3 | 7.24 | 0.28 | 2566.8 | 2580.42 | 2566.12 | 0 |
| 1734456600 | 2567.06 | -2.54 | -0.10 | 2567.88 | 2581.3 | 2558.66 | 0 |
| 1734370200 | 2569.6 | -6.84 | -0.27 | 2575.9899 | 2575.9899 | 2563.59 | 0 |
| 1734111000 | 2576.44 | 3.89 | 0.15 | 2572.12 | 2591.02 | 2568.79 | 0 |
| 1734024600 | 2572.55 | -7.03 | -0.27 | 2579.64 | 2582.43 | 2570.98 | 0 |
| 1733938200 | 2579.58 | 6.93 | 0.27 | 2572.28 | 2583.35 | 2566.95 | 0 |
| 1733851800 | 2572.65 | -16.83 | -0.65 | 2589.05 | 2589.05 | 2571.98 | 0 |
| 1733765400 | 2589.48 | -7.15 | -0.28 | 2596.95 | 2607.21 | 2584.36 | 0 |
| 1733506200 | 2596.63 | 10.16 | 0.39 | 2585.27 | 2596.7399 | 2577.69 | 0 |
| 1733419800 | 2586.4699 | 16.99 | 0.66 | 2569.36 | 2588.11 | 2568.35 | 0 |
| 1733333400 | 2569.48 | 27.76 | 1.09 | 2542.86 | 2575.01 | 2542.86 | 0 |
| 1733247000 | 2541.7199 | 11.89 | 0.47 | 2530.9 | 2550.58 | 2528.2199 | 0 |
| 1733160600 | 2529.83 | 23.45 | 0.94 | 2502.7399 | 2529.83 | 2487.44 | 0 |
| 1732901400 | 2506.38 | 26.53 | 1.07 | 2479.18 | 2508.85 | 2473.48 | 0 |
| 1732815000 | 2479.85 | 13.4 | 0.54 | 2466.83 | 2492.2 | 2466.83 | 0 |
| 1732728600 | 2466.45 | -20.16 | -0.81 | 2486.95 | 2486.95 | 2455.19 | 0 |
| 1732642200 | 2486.61 | -13.92 | -0.56 | 2498.17 | 2498.62 | 2478.68 | 0 |
| 1732555800 | 2500.53 | 6.85 | 0.27 | 2495.54 | 2513.08 | 2492.18 | 0 |
| 1732296600 | 2493.68 | 28.16 | 1.14 | 2468.36 | 2498.63 | 2454.82 | 0 |
| 1732210200 | 2465.52 | 19.07 | 0.78 | 2447.18 | 2466.4899 | 2430.5 | 0 |
| 1732123800 | 2446.45 | -10.77 | -0.44 | 2460.9699 | 2474.27 | 2439.45 | 0 |
| 1732037400 | 2457.2199 | -15.53 | -0.63 | 2472.42 | 2477.03 | 2423.36 | 0 |
| 1731951000 | 2472.75 | -3.26 | -0.13 | 2474.66 | 2480.4 | 2456.9899 | 0 |
| 1731691800 | 2476.01 | -26.77 | -1.07 | 2495.43 | 2498.07 | 2472.4899 | 0 |
| 1731605400 | 2502.78 | 49.02 | 2.00 | 2458.29 | 2503.19 | 2454.34 | 0 |
| 1731519000 | 2453.76 | 0 | 0.00 | 2453.76 | 2453.76 | 2453.76 | 0 |
| 1731432600 | 2453.76 | -48.78 | -1.95 | 2497.83 | 2497.83 | 2453.76 | 0 |
| 1731346200 | 2502.54 | 29.5 | 1.19 | 2476.6 | 2514.86 | 2476.6 | 0 |
| 1731087000 | 2473.04 | -12.33 | -0.50 | 2487.31 | 2496.25 | 2463.85 | 0 |
| 1731000600 | 2485.37 | 19.06 | 0.77 | 2465.9899 | 2493.93 | 2465.9899 | 0 |
| 1730914200 | 2466.31 | -24.03 | -0.96 | 2494.85 | 2536.91 | 2460.14 | 0 |
| 1730827800 | 2490.34 | 12.09 | 0.49 | 2477.11 | 2492.61 | 2470.34 | 0 |
| 1730741400 | 2478.25 | -16.61 | -0.67 | 2494.13 | 2499.89 | 2478.25 | 0 |
| 1730482200 | 2494.86 | 22.78 | 0.92 | 2471.89 | 2499.98 | 2471.89 | 0 |
| 1730395800 | 2472.08 | -29.2 | -1.17 | 2499.92 | 2499.92 | 2458.68 | 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
