Premium
Euronext Europe Sustainable 100 EW NR (ES1EN)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.79 | 1.07381020852 | 1842.97 | 1863.02 | 1839.61 | 0 | 0 | IX |
| 4 | -6.48 | -0.346664954741 | 1869.24 | 1904.19 | 1821.85 | 0 | 0 | IX |
| 12 | 18.12 | 0.982305490502 | 1844.64 | 1907.56 | 1819.32 | 0 | 0 | IX |
| 26 | 96.74 | 5.47785415794 | 1766.02 | 1907.56 | 1687.86 | 0 | 0 | IX |
| 52 | 264.47 | 16.54705967 | 1598.29 | 1907.56 | 1583.52 | 0 | 0 | IX |
| 156 | 307.77 | 19.7924102406 | 1554.99 | 1907.56 | 1261.74 | 0 | 0 | IX |
| 260 | 617.63 | 49.6036558432 | 1245.13 | 1907.56 | 823.72 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 1862.76 | 8.05 | 0.43 | 1854.86 | 1863.02 | 1852.5 | 0 |
| 1735579800 | 1854.71 | -3.31 | -0.18 | 1857.01 | 1860.94 | 1850.3 | 0 |
| 1735320600 | 1858.02 | 11.75 | 0.64 | 1844.4 | 1858.02 | 1839.61 | 0 |
| 1735061400 | 1846.27 | 4.13 | 0.22 | 1842.97 | 1848.47 | 1842.97 | 0 |
| 1734975000 | 1842.14 | 0.68 | 0.04 | 1841.16 | 1845.65 | 1833.35 | 0 |
| 1734715800 | 1841.46 | -6.44 | -0.35 | 1844.75 | 1844.75 | 1821.85 | 0 |
| 1734629400 | 1847.9 | -23.38 | -1.25 | 1868.18 | 1868.18 | 1843.2 | 0 |
| 1734543000 | 1871.28 | 1.5 | 0.08 | 1869.81 | 1875.3 | 1866.91 | 0 |
| 1734456600 | 1869.78 | -14.33 | -0.76 | 1883.56 | 1883.56 | 1867.18 | 0 |
| 1734370200 | 1884.11 | -1.27 | -0.07 | 1897.26 | 1898.14 | 1878.95 | 0 |
| 1734111000 | 1885.38 | 0.3 | 0.02 | 1883.47 | 1890.19 | 1882.17 | 0 |
| 1734024600 | 1885.08 | -1.5 | -0.08 | 1886.28 | 1890.4 | 1883.79 | 0 |
| 1733938200 | 1886.58 | -2.4 | -0.13 | 1880.74 | 1888.92 | 1878.2 | 0 |
| 1733851800 | 1888.98 | 0 | 0.00 | 1888.98 | 1888.98 | 1888.98 | 0 |
| 1733765400 | 1888.98 | -7.72 | -0.41 | 1897.14 | 1904.1 | 1887.85 | 0 |
| 1733506200 | 1896.7 | -3.55 | -0.19 | 1900.31 | 1904.19 | 1895.77 | 0 |
| 1733419800 | 1900.25 | 13.96 | 0.74 | 1887.05 | 1901.23 | 1886.34 | 0 |
| 1733333400 | 1886.29 | 9.5 | 0.51 | 1878.04 | 1888.63 | 1878.04 | 0 |
| 1733247000 | 1876.79 | 7.44 | 0.40 | 1869.24 | 1880.58 | 1869.24 | 0 |
| 1733160600 | 1869.35 | 7.89 | 0.42 | 1861.91 | 1874.72 | 1855.68 | 0 |
| 1732901400 | 1861.46 | 5.68 | 0.31 | 1855 | 1862.02 | 1849.23 | 0 |
| 1732815000 | 1855.78 | 6.71 | 0.36 | 1851.05 | 1858.76 | 1850.61 | 0 |
| 1732728600 | 1849.07 | 0 | 0.00 | 1849.07 | 1849.07 | 1849.07 | 0 |
| 1732642200 | 1849.07 | -10.59 | -0.57 | 1859.65 | 1859.65 | 1847.36 | 0 |
| 1732555800 | 1859.66 | -2.79 | -0.15 | 1862.85 | 1872.19 | 1855.75 | 0 |
| 1732296600 | 1862.45 | 16.44 | 0.89 | 1846.85 | 1863.84 | 1840.94 | 0 |
| 1732210200 | 1846.01 | 6.88 | 0.37 | 1838.98 | 1848.6 | 1829.5 | 0 |
| 1732123800 | 1839.13 | -0.92 | -0.05 | 1842.02 | 1851.56 | 1836.71 | 0 |
| 1732037400 | 1840.05 | -9.63 | -0.52 | 1849.98 | 1855.49 | 1819.32 | 0 |
| 1731951000 | 1849.68 | 4.51 | 0.24 | 1846.55 | 1850.08 | 1838.07 | 0 |
| 1731691800 | 1845.17 | -2.28 | -0.12 | 1846.8 | 1852.46 | 1838.69 | 0 |
| 1731605400 | 1847.45 | 18.82 | 1.03 | 1829.23 | 1849.4 | 1829.23 | 0 |
| 1731519000 | 1828.63 | -4.47 | -0.24 | 1830.65 | 1837.26 | 1818.05 | 0 |
| 1731432600 | 1833.1 | -36.5 | -1.95 | 1866.94 | 1866.94 | 1832.19 | 0 |
| 1731346200 | 1869.6 | 22.34 | 1.21 | 1850.07 | 1873.9 | 1850.07 | 0 |
| 1731087000 | 1847.26 | -6.76 | -0.36 | 1854.63 | 1857.03 | 1841.55 | 0 |
| 1731000600 | 1854.02 | 7.74 | 0.42 | 1848.2 | 1860.6 | 1848.2 | 0 |
| 1730914200 | 1846.28 | -12.81 | -0.69 | 1862.11 | 1887.03 | 1843.42 | 0 |
| 1730827800 | 1859.09 | 11.83 | 0.64 | 1848.08 | 1860.48 | 1846.1 | 0 |
| 1730741400 | 1847.26 | -5.63 | -0.30 | 1851.89 | 1857.44 | 1846.78 | 0 |
| 1730482200 | 1852.89 | 19.52 | 1.06 | 1833.4 | 1857.94 | 1833 | 0 |
| 1730395800 | 1833.37 | -16.25 | -0.88 | 1848.87 | 1848.87 | 1824.62 | 0 |
| 1730309400 | 1849.62 | -18.01 | -0.96 | 1865.44 | 1865.44 | 1844.96 | 0 |
| 1730223000 | 1867.63 | -9.05 | -0.48 | 1877.6 | 1886.06 | 1866.24 | 0 |
| 1730136600 | 1876.68 | 15.66 | 0.84 | 1862.37 | 1878.7 | 1861.82 | 0 |
| 1729873800 | 1861.02 | -4.45 | -0.24 | 1864.27 | 1867.57 | 1858.44 | 0 |
| 1729787400 | 1865.47 | -3.22 | -0.17 | 1868.92 | 1876.71 | 1864.93 | 0 |
| 1729701000 | 1868.69 | -6.82 | -0.36 | 1876.06 | 1878.38 | 1866.52 | 0 |
| 1729614600 | 1875.51 | -25.71 | -1.35 | 1885.94 | 1885.94 | 1863.88 | 0 |
| 1729528200 | 1901.22 | 0 | 0.00 | 1901.22 | 1901.22 | 1901.22 | 0 |
| 1729269000 | 1901.22 | -0.54 | -0.03 | 1901.46 | 1901.46 | 1893.53 | 0 |
| 1729182600 | 1901.76 | 12.56 | 0.66 | 1890.08 | 1907.56 | 1890.08 | 0 |
| 1729096200 | 1889.2 | 3.99 | 0.21 | 1883 | 1892.6 | 1879.79 | 0 |
| 1729009800 | 1885.21 | 3.43 | 0.18 | 1883.71 | 1891.58 | 1883.04 | 0 |
| 1728923400 | 1881.78 | 13.71 | 0.73 | 1868.84 | 1882.05 | 1868.84 | 0 |
| 1728664200 | 1868.07 | 10.28 | 0.55 | 1857.17 | 1868.7 | 1854.55 | 0 |
| 1728577800 | 1857.79 | 1.19 | 0.06 | 1857.44 | 1864.39 | 1855.29 | 0 |
| 1728491400 | 1856.6 | 10.88 | 0.59 | 1845.47 | 1856.69 | 1843.85 | 0 |
| 1728405000 | 1845.72 | -0.34 | -0.02 | 1844.64 | 1848.64 | 1834.27 | 0 |
| 1728318600 | 1846.06 | 2.56 | 0.14 | 1844.49 | 1851.97 | 1838.73 | 0 |
| 1728059400 | 1843.5 | 6.86 | 0.37 | 1837.32 | 1846.91 | 1834.45 | 0 |
| 1727973000 | 1836.64 | -17.81 | -0.96 | 1851.57 | 1852.18 | 1833.05 | 0 |
| 1727886600 | 1854.45 | -2.94 | -0.16 | 1857.84 | 1861.4 | 1847.23 | 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
