Premium
Euronext Europe Sustainable 100 EW NR (ES1EN)
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 | 11.95 | 0.584132136066 | 2045.77 | 2071.05 | 2027.89 | 0 | 0 | IX |
| 4 | 75.58 | 3.81305054133 | 1982.14 | 2071.05 | 1980.25 | 0 | 0 | IX |
| 12 | 174.25 | 9.25154103861 | 1883.47 | 2071.05 | 1821.85 | 0 | 0 | IX |
| 26 | 241.75 | 13.3124445888 | 1815.97 | 2071.05 | 1812.48 | 0 | 0 | IX |
| 52 | 374.54 | 22.2519278984 | 1683.18 | 2071.05 | 1679.04 | 0 | 0 | IX |
| 156 | 731.29 | 55.1321969497 | 1326.43 | 2071.05 | 1261.74 | 0 | 0 | IX |
| 260 | 918.05 | 80.5540200233 | 1139.67 | 2071.05 | 823.72 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 2057.7199 | 2.73 | 0.13 | 2054.19 | 2061.68 | 2038.26 | 0 |
| 1741282200 | 2054.9899 | 3.52 | 0.17 | 2054.01 | 2062 | 2038.83 | 0 |
| 1741195800 | 2051.4699 | 18.28 | 0.90 | 2031.92 | 2066.9699 | 2031.92 | 0 |
| 1741109400 | 2033.19 | -31.68 | -1.53 | 2063.59 | 2063.59 | 2027.89 | 0 |
| 1741023000 | 2064.87 | 18.11 | 0.88 | 2047.41 | 2071.05 | 2037.06 | 0 |
| 1740763800 | 2046.76 | -0.73 | -0.04 | 2045.77 | 2046.97 | 2035.52 | 0 |
| 1740677400 | 2047.49 | -5.24 | -0.26 | 2052.48 | 2052.48 | 2035.86 | 0 |
| 1740591000 | 2052.73 | 22.68 | 1.12 | 2030.99 | 2055.31 | 2030.99 | 0 |
| 1740504600 | 2030.05 | 10.2 | 0.50 | 2019.46 | 2038.45 | 2014.13 | 0 |
| 1740418200 | 2019.85 | 1.72 | 0.09 | 2017.08 | 2025.95 | 2011.06 | 0 |
| 1740159000 | 2018.13 | 7.22 | 0.36 | 2012.01 | 2019.98 | 2010.37 | 0 |
| 1740072600 | 2010.91 | -7.09 | -0.35 | 2018.53 | 2025.58 | 2007.58 | 0 |
| 1739986200 | 2018 | -16.19 | -0.80 | 2034.16 | 2039.31 | 2015.92 | 0 |
| 1739899800 | 2034.19 | 9.48 | 0.47 | 2026.12 | 2036.91 | 2025.18 | 0 |
| 1739813400 | 2024.71 | 12.18 | 0.61 | 2012.51 | 2025.92 | 2012.51 | 0 |
| 1739554200 | 2012.53 | -3.75 | -0.19 | 2016.02 | 2018.04 | 2008.79 | 0 |
| 1739467800 | 2016.28 | 18.34 | 0.92 | 2002.54 | 2016.81 | 2001.1 | 0 |
| 1739381400 | 1997.94 | 0 | 0.00 | 1997.94 | 1997.94 | 1997.94 | 0 |
| 1739295000 | 1997.94 | 9.19 | 0.46 | 1988.13 | 2000.16 | 1988.13 | 0 |
| 1739208600 | 1988.75 | 6.52 | 0.33 | 1983.33 | 1990.85 | 1983.33 | 0 |
| 1738949400 | 1982.23 | 0.28 | 0.01 | 1982.14 | 1988.56 | 1979.6 | 0 |
| 1738863000 | 1981.95 | 22.05 | 1.13 | 1961.36 | 1983.57 | 1961.36 | 0 |
| 1738776600 | 1959.9 | 7.26 | 0.37 | 1952.1 | 1960.03 | 1947.88 | 0 |
| 1738690200 | 1952.64 | 0.49 | 0.03 | 1952.67 | 1953.65 | 1940.01 | 0 |
| 1738603800 | 1952.15 | -10.96 | -0.56 | 1963.33 | 1963.33 | 1938.11 | 0 |
| 1738344600 | 1963.11 | -1.7 | -0.09 | 1964.86 | 1970.56 | 1960.69 | 0 |
| 1738258200 | 1964.81 | 12.9 | 0.66 | 1952.8 | 1965.57 | 1952.8 | 0 |
| 1738171800 | 1951.91 | 12.55 | 0.65 | 1940.77 | 1955.28 | 1940.77 | 0 |
| 1738085400 | 1939.36 | 6.9 | 0.36 | 1933.54 | 1945 | 1933.54 | 0 |
| 1737999000 | 1932.46 | 2.4 | 0.12 | 1930.69 | 1937.11 | 1921.24 | 0 |
| 1737739800 | 1930.06 | -6.13 | -0.32 | 1935.26 | 1939.75 | 1925.56 | 0 |
| 1737653400 | 1936.19 | 9.99 | 0.52 | 1926.02 | 1937.07 | 1925.92 | 0 |
| 1737567000 | 1926.2 | 8.34 | 0.43 | 1926.8 | 1936.89 | 1923.91 | 0 |
| 1737480600 | 1917.86 | 0 | 0.00 | 1917.86 | 1917.86 | 1917.86 | 0 |
| 1737394200 | 1917.86 | 0.79 | 0.04 | 1917.91 | 1924.12 | 1915.44 | 0 |
| 1737135000 | 1917.07 | 16.7 | 0.88 | 1901.03 | 1918.82 | 1901.03 | 0 |
| 1737048600 | 1900.37 | 5.63 | 0.30 | 1893.75 | 1901.01 | 1889.4 | 0 |
| 1736962200 | 1894.74 | 28.75 | 1.54 | 1867.62 | 1896.78 | 1867.62 | 0 |
| 1736875800 | 1865.99 | 5.5 | 0.30 | 1861.53 | 1871.51 | 1861.53 | 0 |
| 1736789400 | 1860.49 | -6.66 | -0.36 | 1864.97 | 1864.97 | 1852.25 | 0 |
| 1736530200 | 1867.15 | -17.31 | -0.92 | 1884.77 | 1885.15 | 1865.53 | 0 |
| 1736443800 | 1884.46 | 10.28 | 0.55 | 1871.63 | 1885.45 | 1865.37 | 0 |
| 1736357400 | 1874.18 | -1.78 | -0.09 | 1877.54 | 1885.12 | 1862.13 | 0 |
| 1736271000 | 1875.96 | 2.37 | 0.13 | 1873.82 | 1880.69 | 1859.07 | 0 |
| 1736184600 | 1873.59 | 11.3 | 0.61 | 1862.75 | 1874.12 | 1858.66 | 0 |
| 1735925400 | 1862.29 | -8.13 | -0.43 | 1870.72 | 1871.95 | 1860.72 | 0 |
| 1735839000 | 1870.42 | 7.66 | 0.41 | 1863.16 | 1871.37 | 1851.33 | 0 |
| 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 | 5.02 | 0.27 | 1880.74 | 1888.92 | 1878.2 | 0 |
| 1733851800 | 1881.56 | -7.42 | -0.39 | 1888.66 | 1888.66 | 1881.53 | 0 |
| 1733765400 | 1888.98 | -7.72 | -0.41 | 1897.14 | 1904.1 | 1887.85 | 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
