Premium
Euronext Europe SBT 15 GR Decrement 375 (ESDG3)
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 | 38.08 | 1.45390125078 | 2619.16 | 2664.02 | 2564.4 | 0 | 0 | IX |
| 4 | 89.34 | 3.47910744188 | 2567.9 | 2664.02 | 2538.84 | 0 | 0 | IX |
| 12 | 20.06 | 0.760661009108 | 2637.18 | 2664.02 | 2495.71 | 0 | 0 | IX |
| 26 | -7.79 | -0.292304401827 | 2665.03 | 2713.93 | 2460.47 | 0 | 0 | IX |
| 52 | 241.45 | 9.99466013188 | 2415.79 | 2737.01 | 2378.15 | 0 | 0 | IX |
| 156 | 165.88 | 6.65821077644 | 2491.36 | 2737.01 | 2164 | 0 | 0 | IX |
| 260 | 165.88 | 6.65821077644 | 2491.36 | 2737.01 | 2164 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2657.2399 | 19.33 | 0.73 | 2638.9 | 2664.02 | 2638.9 | 0 |
| 1737048600 | 2637.91 | 35.86 | 1.38 | 2604.28 | 2638.62 | 2604.28 | 0 |
| 1736962200 | 2602.05 | 29.79 | 1.16 | 2574.55 | 2607.37 | 2574.55 | 0 |
| 1736875800 | 2572.26 | -2.91 | -0.11 | 2576.98 | 2592.04 | 2570.81 | 0 |
| 1736789400 | 2575.17 | -18.92 | -0.73 | 2587.86 | 2587.86 | 2564.4 | 0 |
| 1736530200 | 2594.09 | -24.67 | -0.94 | 2619.16 | 2620.34 | 2591.5 | 0 |
| 1736443800 | 2618.76 | 11.66 | 0.45 | 2603.33 | 2620.2399 | 2595.58 | 0 |
| 1736357400 | 2607.1 | -7.77 | -0.30 | 2616.37 | 2624.4699 | 2592.79 | 0 |
| 1736271000 | 2614.87 | 9.39 | 0.36 | 2606.83 | 2621.52 | 2600.1 | 0 |
| 1736184600 | 2605.48 | 30.19 | 1.17 | 2575.25 | 2606.39 | 2575.25 | 0 |
| 1735925400 | 2575.29 | -21.87 | -0.84 | 2596.2 | 2597.4699 | 2571.13 | 0 |
| 1735839000 | 2597.16 | 15.67 | 0.61 | 2581.5 | 2598.68 | 2572.71 | 0 |
| 1735666200 | 2581.4899 | 12.98 | 0.51 | 2568.37 | 2581.9 | 2564.27 | 0 |
| 1735579800 | 2568.51 | -15.68 | -0.61 | 2581.79 | 2581.79 | 2561.84 | 0 |
| 1735320600 | 2584.19 | 13.23 | 0.51 | 2568.05 | 2584.19 | 2562.76 | 0 |
| 1735061400 | 2570.96 | 4.33 | 0.17 | 2567.64 | 2574.43 | 2567.64 | 0 |
| 1734975000 | 2566.63 | -2.12 | -0.08 | 2567.08 | 2574.23 | 2554.17 | 0 |
| 1734715800 | 2568.75 | -4.73 | -0.18 | 2567.9 | 2573.69 | 2538.84 | 0 |
| 1734629400 | 2573.48 | -39.73 | -1.52 | 2606.01 | 2606.01 | 2567.2399 | 0 |
| 1734543000 | 2613.21 | 1.46 | 0.06 | 2611.38 | 2617.69 | 2608.68 | 0 |
| 1734456600 | 2611.75 | -0.28 | -0.01 | 2608.31 | 2615.61 | 2597.2199 | 0 |
| 1734370200 | 2612.03 | -3.32 | -0.13 | 2616.36 | 2616.36 | 2604.08 | 0 |
| 1734111000 | 2615.35 | -13.66 | -0.52 | 2625.35 | 2629.88 | 2609.9699 | 0 |
| 1734024600 | 2629.01 | -0.79 | -0.03 | 2628.96 | 2632.56 | 2622.78 | 0 |
| 1733938200 | 2629.8 | 8.32 | 0.32 | 2619.37 | 2634.42 | 2612.86 | 0 |
| 1733851800 | 2621.48 | -14.59 | -0.55 | 2634.82 | 2635.11 | 2621.26 | 0 |
| 1733765400 | 2636.07 | -2.39 | -0.09 | 2638.51 | 2650.13 | 2629.98 | 0 |
| 1733506200 | 2638.46 | 7.25 | 0.28 | 2630.94 | 2645.56 | 2627.56 | 0 |
| 1733419800 | 2631.21 | 4.18 | 0.16 | 2627.32 | 2634.12 | 2624 | 0 |
| 1733333400 | 2627.03 | 10.35 | 0.40 | 2618.81 | 2630.7 | 2616.62 | 0 |
| 1733247000 | 2616.68 | 10.55 | 0.40 | 2606.57 | 2622.12 | 2606.57 | 0 |
| 1733160600 | 2606.13 | 20.32 | 0.79 | 2585.35 | 2606.57 | 2576.96 | 0 |
| 1732901400 | 2585.81 | 14.49 | 0.56 | 2570.8 | 2587.27 | 2564.28 | 0 |
| 1732815000 | 2571.32 | 12.87 | 0.50 | 2559.45 | 2580.91 | 2559.45 | 0 |
| 1732728600 | 2558.45 | -1.58 | -0.06 | 2561.17 | 2561.17 | 2546.76 | 0 |
| 1732642200 | 2560.03 | -11.45 | -0.45 | 2570.57 | 2572.19 | 2552.67 | 0 |
| 1732555800 | 2571.48 | 2.55 | 0.10 | 2570.09 | 2585.5 | 2565.16 | 0 |
| 1732296600 | 2568.93 | 39.54 | 1.56 | 2532.83 | 2573.57 | 2532.83 | 0 |
| 1732210200 | 2529.39 | 11.33 | 0.45 | 2517.39 | 2531.13 | 2501.42 | 0 |
| 1732123800 | 2518.06 | -3.04 | -0.12 | 2525 | 2539.77 | 2513.35 | 0 |
| 1732037400 | 2521.1 | -10.74 | -0.42 | 2535.48 | 2541.82 | 2495.71 | 0 |
| 1731951000 | 2531.84 | -4.59 | -0.18 | 2533.64 | 2537.87 | 2517.15 | 0 |
| 1731691800 | 2536.43 | -29.62 | -1.15 | 2559.32 | 2559.32 | 2533.38 | 0 |
| 1731605400 | 2566.05 | 29.5 | 1.16 | 2538.27 | 2568.2 | 2534.23 | 0 |
| 1731519000 | 2536.55 | 0 | 0.00 | 2536.55 | 2536.55 | 2536.55 | 0 |
| 1731432600 | 2536.55 | -49.24 | -1.90 | 2580.2 | 2580.2 | 2535.23 | 0 |
| 1731346200 | 2585.79 | 24.14 | 0.94 | 2565.57 | 2597.03 | 2565.57 | 0 |
| 1731087000 | 2561.65 | -11.43 | -0.44 | 2574.01 | 2580.65 | 2551.62 | 0 |
| 1731000600 | 2573.08 | 19.62 | 0.77 | 2554.7399 | 2580.7 | 2554.7399 | 0 |
| 1730914200 | 2553.46 | -18.37 | -0.71 | 2576.86 | 2614.85 | 2549.76 | 0 |
| 1730827800 | 2571.83 | -2.72 | -0.11 | 2573.73 | 2580.4699 | 2563.75 | 0 |
| 1730741400 | 2574.55 | -13.59 | -0.53 | 2585.92 | 2593.05 | 2573.69 | 0 |
| 1730482200 | 2588.14 | 28.46 | 1.11 | 2558.5 | 2593.34 | 2558.21 | 0 |
| 1730395800 | 2559.68 | -38.93 | -1.50 | 2595.69 | 2595.69 | 2549.04 | 0 |
| 1730309400 | 2598.61 | -36.28 | -1.38 | 2631.86 | 2631.86 | 2595.04 | 0 |
| 1730223000 | 2634.89 | -19.14 | -0.72 | 2654.61 | 2662.3 | 2634.12 | 0 |
| 1730136600 | 2654.03 | 14.75 | 0.56 | 2641.4699 | 2659.17 | 2636.1 | 0 |
| 1729873800 | 2639.28 | 0.09 | 0.00 | 2637.18 | 2643.54 | 2629.21 | 0 |
| 1729787400 | 2639.19 | 3.03 | 0.11 | 2636.2 | 2654.58 | 2636.2 | 0 |
| 1729701000 | 2636.16 | -9.2 | -0.35 | 2642.59 | 2650.69 | 2632.12 | 0 |
| 1729614600 | 2645.36 | -7.56 | -0.28 | 2653.2399 | 2656.68 | 2631.6 | 0 |
| 1729528200 | 2652.92 | -20.62 | -0.77 | 2671.68 | 2678.65 | 2651.63 | 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
