Premium
Euronext European Sovereignty GR (ESVEG)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.96 | -0.211938537824 | 8002.32 | 8113.03 | 7958.08 | 0 | 0 | IX |
| 4 | 200.25 | 2.5722179905 | 7785.11 | 8113.03 | 7614 | 0 | 0 | IX |
| 12 | 510.55 | 6.83027394676 | 7474.81 | 8113.03 | 7208 | 0 | 0 | IX |
| 26 | 510.55 | 6.83027394676 | 7474.81 | 8113.03 | 7208 | 0 | 0 | IX |
| 52 | 510.55 | 6.83027394676 | 7474.81 | 8113.03 | 7208 | 0 | 0 | IX |
| 156 | 510.55 | 6.83027394676 | 7474.81 | 8113.03 | 7208 | 0 | 0 | IX |
| 260 | 510.55 | 6.83027394676 | 7474.81 | 8113.03 | 7208 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 7985.36 | 12.58 | 0.16 | 7974.94 | 8008.47 | 7958.08 | 0 |
| 1740072600 | 7972.78 | -44.1 | -0.55 | 8015.15 | 8047.99 | 7964.09 | 0 |
| 1739986200 | 8016.88 | -60.12 | -0.74 | 8066.35 | 8113.03 | 8006.07 | 0 |
| 1739899800 | 8077 | 19.05 | 0.24 | 8066.51 | 8103.89 | 8048.35 | 0 |
| 1739813400 | 8057.95 | 77.61 | 0.97 | 7978.94 | 8061.07 | 7978.94 | 0 |
| 1739554200 | 7980.34 | -15.47 | -0.19 | 8002.32 | 8022.61 | 7966.57 | 0 |
| 1739467800 | 7995.81 | 109.21 | 1.38 | 7877.6 | 8000.21 | 7877.6 | 0 |
| 1739381400 | 7886.6 | 0 | 0.00 | 7886.6 | 7886.6 | 7886.6 | 0 |
| 1739295000 | 7886.6 | 31.85 | 0.41 | 7848.99 | 7892.14 | 7841.57 | 0 |
| 1739208600 | 7854.75 | 23.16 | 0.30 | 7835 | 7872.06 | 7827.38 | 0 |
| 1738949400 | 7831.59 | -26.29 | -0.33 | 7852.11 | 7887.56 | 7815.96 | 0 |
| 1738863000 | 7857.88 | 95.24 | 1.23 | 7764.78 | 7867.31 | 7764.78 | 0 |
| 1738776600 | 7762.64 | 13.84 | 0.18 | 7741.25 | 7763.99 | 7701.77 | 0 |
| 1738690200 | 7748.8 | 30.24 | 0.39 | 7726.17 | 7762.21 | 7683.55 | 0 |
| 1738603800 | 7718.56 | -97.38 | -1.25 | 7765.68 | 7765.68 | 7660.7 | 0 |
| 1738344600 | 7815.94 | 21.52 | 0.28 | 7806.57 | 7857.9 | 7806.57 | 0 |
| 1738258200 | 7794.42 | 74.55 | 0.97 | 7720.2 | 7804.22 | 7720.2 | 0 |
| 1738171800 | 7719.87 | 45.26 | 0.59 | 7677.37 | 7765.71 | 7677.37 | 0 |
| 1738085400 | 7674.61 | -9.08 | -0.12 | 7685.98 | 7756.75 | 7674.39 | 0 |
| 1737999000 | 7683.69 | -114.71 | -1.47 | 7788 | 7788 | 7614 | 0 |
| 1737739800 | 7798.4 | 19.66 | 0.25 | 7785.11 | 7840.82 | 7780.49 | 0 |
| 1737653400 | 7778.74 | 0.08 | 0.00 | 7782.06 | 7787.18 | 7748.48 | 0 |
| 1737567000 | 7778.66 | 82.55 | 1.07 | 7730.48 | 7810.07 | 7724.04 | 0 |
| 1737480600 | 7696.11 | 0 | 0.00 | 7696.11 | 7696.11 | 7696.11 | 0 |
| 1737394200 | 7696.11 | 8.62 | 0.11 | 7699.55 | 7723.06 | 7673.2 | 0 |
| 1737135000 | 7687.49 | 43.2 | 0.57 | 7652.84 | 7731.76 | 7652.84 | 0 |
| 1737048600 | 7644.29 | 58.66 | 0.77 | 7593.37 | 7649.05 | 7593.37 | 0 |
| 1736962200 | 7585.63 | 105.13 | 1.41 | 7474.42 | 7607.47 | 7473.98 | 0 |
| 1736875800 | 7480.5 | 14.61 | 0.20 | 7472.09 | 7546.19 | 7472.09 | 0 |
| 1736789400 | 7465.89 | -55.85 | -0.74 | 7497.3 | 7497.3 | 7424.85 | 0 |
| 1736530200 | 7521.74 | -54.62 | -0.72 | 7586.67 | 7593.41 | 7516.74 | 0 |
| 1736443800 | 7576.36 | 25.3 | 0.34 | 7546.3 | 7590.17 | 7528.47 | 0 |
| 1736357400 | 7551.06 | -7.86 | -0.10 | 7559.58 | 7603.66 | 7510.33 | 0 |
| 1736271000 | 7558.92 | 28.46 | 0.38 | 7541.73 | 7584.23 | 7508.24 | 0 |
| 1736184600 | 7530.46 | 139.94 | 1.89 | 7392.41 | 7532.45 | 7392.41 | 0 |
| 1735925400 | 7390.52 | -45.91 | -0.62 | 7427.62 | 7430.47 | 7376.07 | 0 |
| 1735839000 | 7436.43 | 67.84 | 0.92 | 7367.39 | 7436.6 | 7359.12 | 0 |
| 1735666200 | 7368.59 | 30.4 | 0.41 | 7334.63 | 7370.03 | 7329.51 | 0 |
| 1735579800 | 7338.19 | -34.42 | -0.47 | 7371.47 | 7378.48 | 7322.49 | 0 |
| 1735320600 | 7372.61 | 61.97 | 0.85 | 7316.32 | 7372.87 | 7306.15 | 0 |
| 1735061400 | 7310.64 | 13.75 | 0.19 | 7296.65 | 7324.14 | 7296.65 | 0 |
| 1734975000 | 7296.89 | 4.89 | 0.07 | 7301.35 | 7332.86 | 7284.26 | 0 |
| 1734715800 | 7292 | -89.65 | -1.21 | 7362.69 | 7362.69 | 7208 | 0 |
| 1734629400 | 7381.65 | -133.58 | -1.78 | 7481.98 | 7481.98 | 7374.45 | 0 |
| 1734543000 | 7515.23 | 58.54 | 0.79 | 7455.85 | 7528.67 | 7455.85 | 0 |
| 1734456600 | 7456.69 | -6.74 | -0.09 | 7452.12 | 7476.63 | 7407.23 | 0 |
| 1734370200 | 7463.43 | -9.89 | -0.13 | 7477.48 | 7477.76 | 7443.41 | 0 |
| 1734111000 | 7473.32 | -28.12 | -0.37 | 7496.35 | 7512.04 | 7455.79 | 0 |
| 1734024600 | 7501.44 | -5.06 | -0.07 | 7506.69 | 7523.83 | 7489.91 | 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
