Premium
Euronext Eurozone 100 ESG NR (ESG1N)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 33.28 | 1.15975968441 | 2869.56 | 2923.87 | 2863.4 | 0 | 0 | IX |
| 4 | 120.93 | 4.34701338289 | 2781.91 | 2923.87 | 2728.18 | 0 | 0 | IX |
| 12 | 258.01 | 9.75525837199 | 2644.83 | 2923.87 | 2560.74 | 0 | 0 | IX |
| 26 | 284.63 | 10.8711677062 | 2618.21 | 2923.87 | 2541.65 | 0 | 0 | IX |
| 52 | 413.11 | 16.5925622457 | 2489.73 | 2923.87 | 2423.92 | 0 | 0 | IX |
| 156 | 768.26 | 35.9911551687 | 2134.58 | 2923.87 | 1827.94 | 0 | 0 | IX |
| 260 | 1151.49 | 65.7487081394 | 1751.35 | 2923.87 | 1185.5 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 2902.84 | 1.88 | 0.06 | 2889.1 | 2902.87 | 2878.39 | 0 |
| 1740677400 | 2900.96 | -17.22 | -0.59 | 2901.43 | 2910.58 | 2884.67 | 0 |
| 1740591000 | 2918.18 | 30.67 | 1.06 | 2901.17 | 2923.87 | 2895.7 | 0 |
| 1740504600 | 2887.51 | 6.41 | 0.22 | 2875.14 | 2900.94 | 2875.14 | 0 |
| 1740418200 | 2881.1 | 7.3 | 0.25 | 2879.9 | 2890.4 | 2865.11 | 0 |
| 1740159000 | 2873.8 | 10.48 | 0.37 | 2869.56 | 2876.12 | 2863.4 | 0 |
| 1740072600 | 2863.32 | -8.36 | -0.29 | 2878.05 | 2885.44 | 2858.56 | 0 |
| 1739986200 | 2871.68 | -23.63 | -0.82 | 2898.45 | 2902.4899 | 2868.36 | 0 |
| 1739899800 | 2895.31 | 6.98 | 0.24 | 2891.2199 | 2899.71 | 2879.69 | 0 |
| 1739813400 | 2888.33 | 10.27 | 0.36 | 2877.83 | 2891.83 | 2877.38 | 0 |
| 1739554200 | 2878.06 | 5.02 | 0.17 | 2869.61 | 2884.81 | 2867.9899 | 0 |
| 1739467800 | 2873.04 | 48.7 | 1.72 | 2863.57 | 2873.04 | 2848.68 | 0 |
| 1739381400 | 2824.34 | 0 | 0.00 | 2824.34 | 2824.34 | 2824.34 | 0 |
| 1739295000 | 2824.34 | 12.26 | 0.44 | 2815.38 | 2824.89 | 2812.5 | 0 |
| 1739208600 | 2812.08 | 8.27 | 0.29 | 2809.01 | 2815.1 | 2805.96 | 0 |
| 1738949400 | 2803.81 | -4.79 | -0.17 | 2811.73 | 2818.21 | 2799.4699 | 0 |
| 1738863000 | 2808.6 | 41.76 | 1.51 | 2776.35 | 2812.11 | 2775.33 | 0 |
| 1738776600 | 2766.84 | 1.83 | 0.07 | 2763.5 | 2766.84 | 2755.08 | 0 |
| 1738690200 | 2765.01 | 15.89 | 0.58 | 2752.48 | 2766.14 | 2736.25 | 0 |
| 1738603800 | 2749.12 | -27.28 | -0.98 | 2729.81 | 2753.71 | 2728.18 | 0 |
| 1738344600 | 2776.4 | -2.37 | -0.09 | 2781.91 | 2787.93 | 2772.7399 | 0 |
| 1738258200 | 2778.77 | 18.42 | 0.67 | 2766.77 | 2782.25 | 2762.94 | 0 |
| 1738171800 | 2760.35 | 4.41 | 0.16 | 2755.07 | 2763.28 | 2748.55 | 0 |
| 1738085400 | 2755.94 | 11.73 | 0.43 | 2745.8 | 2769.15 | 2745.8 | 0 |
| 1737999000 | 2744.21 | 2.58 | 0.09 | 2729.53 | 2751.62 | 2725.13 | 0 |
| 1737739800 | 2741.63 | 6.81 | 0.25 | 2753.35 | 2762.36 | 2734.65 | 0 |
| 1737653400 | 2734.82 | 15.38 | 0.57 | 2719.46 | 2735.79 | 2717.51 | 0 |
| 1737567000 | 2719.44 | -0.35 | -0.01 | 2723.15 | 2735.94 | 2715.73 | 0 |
| 1737480600 | 2719.79 | 0 | 0.00 | 2719.79 | 2719.79 | 2719.79 | 0 |
| 1737394200 | 2719.79 | 6.31 | 0.23 | 2716.12 | 2729.19 | 2709.82 | 0 |
| 1737135000 | 2713.48 | 24.38 | 0.91 | 2700.62 | 2719.18 | 2699.59 | 0 |
| 1737048600 | 2689.1 | 18.24 | 0.68 | 2686.7199 | 2690.7199 | 2679.16 | 0 |
| 1736962200 | 2670.86 | 32.13 | 1.22 | 2648.41 | 2675.46 | 2645.07 | 0 |
| 1736875800 | 2638.73 | 11.06 | 0.42 | 2646.86 | 2651.82 | 2637.53 | 0 |
| 1736789400 | 2627.67 | -5.29 | -0.20 | 2625.35 | 2630.86 | 2613.55 | 0 |
| 1736530200 | 2632.96 | -21.28 | -0.80 | 2651.45 | 2657.96 | 2631.5 | 0 |
| 1736443800 | 2654.2399 | 11.12 | 0.42 | 2632.39 | 2657.26 | 2629.36 | 0 |
| 1736357400 | 2643.12 | -6.79 | -0.26 | 2647.82 | 2656.7 | 2626.17 | 0 |
| 1736271000 | 2649.91 | 7.22 | 0.27 | 2639.53 | 2658.27 | 2626.26 | 0 |
| 1736184600 | 2642.69 | 37.83 | 1.45 | 2618.36 | 2643.92 | 2606.1 | 0 |
| 1735925400 | 2604.86 | -24.8 | -0.94 | 2628.91 | 2629.43 | 2601.44 | 0 |
| 1735839000 | 2629.66 | 10.98 | 0.42 | 2627.89 | 2632.92 | 2599.85 | 0 |
| 1735666200 | 2618.68 | 13 | 0.50 | 2618.68 | 2618.68 | 2618.68 | 0 |
| 1735579800 | 2605.68 | -5.84 | -0.22 | 2605.33 | 2618.87 | 2601.06 | 0 |
| 1735320600 | 2611.52 | 21.41 | 0.83 | 2588.09 | 2611.52 | 2585.19 | 0 |
| 1735061400 | 2590.11 | 4.07 | 0.16 | 2590.11 | 2590.11 | 2590.11 | 0 |
| 1734975000 | 2586.04 | -1.2 | -0.05 | 2582.7399 | 2592.2199 | 2574.37 | 0 |
| 1734715800 | 2587.2399 | -4.71 | -0.18 | 2574.06 | 2590.44 | 2560.7399 | 0 |
| 1734629400 | 2591.95 | -31.44 | -1.20 | 2590.26 | 2602.98 | 2584.65 | 0 |
| 1734543000 | 2623.39 | 1.56 | 0.06 | 2627.41 | 2632.14 | 2620.28 | 0 |
| 1734456600 | 2621.83 | -15.97 | -0.61 | 2624.56 | 2633.63 | 2619.42 | 0 |
| 1734370200 | 2637.8 | -11.05 | -0.42 | 2653.89 | 2656.25 | 2629.51 | 0 |
| 1734111000 | 2648.85 | -1.29 | -0.05 | 2650 | 2659.34 | 2644.43 | 0 |
| 1734024600 | 2650.14 | -2.3 | -0.09 | 2657.25 | 2658.13 | 2648.51 | 0 |
| 1733938200 | 2652.44 | 4.8 | 0.18 | 2642.03 | 2656.86 | 2642.03 | 0 |
| 1733851800 | 2647.64 | -11.59 | -0.44 | 2652.52 | 2656.14 | 2646.28 | 0 |
| 1733765400 | 2659.23 | 5.18 | 0.20 | 2669.2 | 2670.38 | 2657.92 | 0 |
| 1733506200 | 2654.05 | 15.25 | 0.58 | 2644.83 | 2663.57 | 2643.9699 | 0 |
| 1733419800 | 2638.8 | 28.02 | 1.07 | 2609.31 | 2640.81 | 2609.31 | 0 |
| 1733333400 | 2610.78 | 11.06 | 0.43 | 2605.2199 | 2619.4699 | 2604.9 | 0 |
| 1733247000 | 2599.7199 | 10.4 | 0.40 | 2595.87 | 2612.48 | 2593.35 | 0 |
| 1733160600 | 2589.32 | 3.27 | 0.13 | 2572.26 | 2604 | 2570.03 | 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
