Premium
Euronext Eurozone 100 ESG (ESG1P)
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 | 18.14 | 1.03760310251 | 1748.26 | 1777.68 | 1726.79 | 0 | 0 | IX |
| 4 | 100.81 | 6.05250992141 | 1665.59 | 1777.68 | 1660.51 | 0 | 0 | IX |
| 12 | 170.25 | 10.6662907621 | 1596.15 | 1777.68 | 1545.99 | 0 | 0 | IX |
| 26 | 188.57 | 11.9512241496 | 1577.83 | 1777.68 | 1536.04 | 0 | 0 | IX |
| 52 | 222 | 14.3745143745 | 1544.4 | 1777.68 | 1470.99 | 0 | 0 | IX |
| 156 | 517.64 | 41.4523207021 | 1248.76 | 1777.68 | 1175.42 | 0 | 0 | IX |
| 260 | 530.84 | 42.9635145197 | 1235.56 | 1777.68 | 816.42 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 1733.31 | -33.86 | -1.92 | 1753.3 | 1758.25 | 1726.79 | 0 |
| 1741023000 | 1767.17 | 17.97 | 1.03 | 1751.14 | 1775.46 | 1741.85 | 0 |
| 1740763800 | 1749.2 | 1.13 | 0.06 | 1740.93 | 1749.22 | 1734.47 | 0 |
| 1740677400 | 1748.07 | -10.44 | -0.59 | 1748.35 | 1753.86 | 1738.26 | 0 |
| 1740591000 | 1758.51 | 18.48 | 1.06 | 1748.26 | 1761.94 | 1744.97 | 0 |
| 1740504600 | 1740.03 | 3.87 | 0.22 | 1732.58 | 1748.12 | 1732.58 | 0 |
| 1740418200 | 1736.16 | 4.39 | 0.25 | 1735.44 | 1741.77 | 1726.53 | 0 |
| 1740159000 | 1731.77 | 6.24 | 0.36 | 1729.21 | 1733.17 | 1725.5 | 0 |
| 1740072600 | 1725.53 | -5.04 | -0.29 | 1734.41 | 1738.86 | 1722.66 | 0 |
| 1739986200 | 1730.57 | -14.24 | -0.82 | 1746.7 | 1749.13 | 1728.56 | 0 |
| 1739899800 | 1744.81 | 4.21 | 0.24 | 1742.34 | 1747.46 | 1735.4 | 0 |
| 1739813400 | 1740.6 | 6.16 | 0.36 | 1734.27 | 1742.71 | 1734 | 0 |
| 1739554200 | 1734.44 | 2.85 | 0.16 | 1729.35 | 1738.5 | 1728.37 | 0 |
| 1739467800 | 1731.59 | 29.35 | 1.72 | 1725.88 | 1731.59 | 1716.9 | 0 |
| 1739381400 | 1702.24 | 0 | 0.00 | 1702.24 | 1702.24 | 1702.24 | 0 |
| 1739295000 | 1702.24 | 7.39 | 0.44 | 1696.84 | 1702.57 | 1695.1 | 0 |
| 1739208600 | 1694.85 | 4.97 | 0.29 | 1693 | 1696.67 | 1691.16 | 0 |
| 1738949400 | 1689.88 | -2.89 | -0.17 | 1694.65 | 1698.56 | 1687.26 | 0 |
| 1738863000 | 1692.77 | 25.18 | 1.51 | 1673.33 | 1694.88 | 1672.72 | 0 |
| 1738776600 | 1667.59 | 1.1 | 0.07 | 1665.59 | 1667.59 | 1660.51 | 0 |
| 1738690200 | 1666.49 | 9.57 | 0.58 | 1658.94 | 1667.17 | 1649.16 | 0 |
| 1738603800 | 1656.92 | -16.49 | -0.99 | 1645.28 | 1659.68 | 1644.29 | 0 |
| 1738344600 | 1673.41 | -1.43 | -0.09 | 1676.73 | 1680.36 | 1671.2 | 0 |
| 1738258200 | 1674.84 | 11.11 | 0.67 | 1667.6099 | 1676.94 | 1665.3 | 0 |
| 1738171800 | 1663.73 | 2.65 | 0.16 | 1660.55 | 1665.5 | 1656.63 | 0 |
| 1738085400 | 1661.08 | 7.07 | 0.43 | 1654.97 | 1669.04 | 1654.97 | 0 |
| 1737999000 | 1654.01 | 1.56 | 0.09 | 1645.16 | 1658.47 | 1642.51 | 0 |
| 1737739800 | 1652.45 | 4.1 | 0.25 | 1659.52 | 1664.95 | 1648.25 | 0 |
| 1737653400 | 1648.35 | 9.27 | 0.57 | 1639.09 | 1648.94 | 1637.91 | 0 |
| 1737567000 | 1639.08 | -0.21 | -0.01 | 1641.31 | 1649.03 | 1636.84 | 0 |
| 1737480600 | 1639.29 | 0 | 0.00 | 1639.29 | 1639.29 | 1639.29 | 0 |
| 1737394200 | 1639.29 | 2.72 | 0.17 | 1637.08 | 1644.96 | 1633.28 | 0 |
| 1737135000 | 1636.57 | 14.7 | 0.91 | 1628.81 | 1640.01 | 1628.19 | 0 |
| 1737048600 | 1621.8699 | 11 | 0.68 | 1620.43 | 1622.84 | 1615.8699 | 0 |
| 1736962200 | 1610.8699 | 19.38 | 1.22 | 1597.32 | 1613.64 | 1595.31 | 0 |
| 1736875800 | 1591.49 | 6.5 | 0.41 | 1596.39 | 1599.38 | 1590.76 | 0 |
| 1736789400 | 1584.99 | -3.19 | -0.20 | 1583.59 | 1586.91 | 1576.47 | 0 |
| 1736530200 | 1588.18 | -13.8 | -0.86 | 1599.34 | 1603.27 | 1587.3 | 0 |
| 1736443800 | 1601.98 | 6.72 | 0.42 | 1588.79 | 1603.8 | 1586.96 | 0 |
| 1736357400 | 1595.26 | -4.1 | -0.26 | 1598.1 | 1603.46 | 1585.03 | 0 |
| 1736271000 | 1599.3599 | 4.36 | 0.27 | 1593.1 | 1604.41 | 1585.08 | 0 |
| 1736184600 | 1595 | 22.83 | 1.45 | 1580.32 | 1595.75 | 1572.92 | 0 |
| 1735925400 | 1572.17 | -15.23 | -0.96 | 1586.69 | 1587 | 1570.1099 | 0 |
| 1735839000 | 1587.4 | 6.44 | 0.41 | 1586.33 | 1589.3699 | 1569.4 | 0 |
| 1735666200 | 1580.96 | 7.84 | 0.50 | 1580.96 | 1580.96 | 1580.96 | 0 |
| 1735579800 | 1573.1199 | -3.52 | -0.22 | 1572.91 | 1581.08 | 1570.33 | 0 |
| 1735320600 | 1576.64 | 12.92 | 0.83 | 1562.5 | 1576.64 | 1560.75 | 0 |
| 1735061400 | 1563.72 | 2.46 | 0.16 | 1563.72 | 1563.72 | 1563.72 | 0 |
| 1734975000 | 1561.26 | -0.72 | -0.05 | 1559.26 | 1564.99 | 1554.21 | 0 |
| 1734715800 | 1561.98 | -2.85 | -0.18 | 1554.03 | 1563.91 | 1545.99 | 0 |
| 1734629400 | 1564.83 | -19.36 | -1.22 | 1563.81 | 1571.49 | 1560.42 | 0 |
| 1734543000 | 1584.19 | 0.94 | 0.06 | 1586.6199 | 1589.47 | 1582.31 | 0 |
| 1734456600 | 1583.25 | -10.14 | -0.64 | 1584.9 | 1590.3699 | 1581.79 | 0 |
| 1734370200 | 1593.39 | -6.73 | -0.42 | 1603.1 | 1604.53 | 1588.3699 | 0 |
| 1734111000 | 1600.1199 | -0.79 | -0.05 | 1600.81 | 1606.46 | 1597.45 | 0 |
| 1734024600 | 1600.91 | -1.52 | -0.09 | 1605.2 | 1605.73 | 1599.92 | 0 |
| 1733938200 | 1602.43 | 2.9 | 0.18 | 1596.15 | 1605.1 | 1596.15 | 0 |
| 1733851800 | 1599.53 | -7.01 | -0.44 | 1602.48 | 1604.67 | 1598.72 | 0 |
| 1733765400 | 1606.54 | 3.13 | 0.20 | 1612.56 | 1613.27 | 1605.75 | 0 |
| 1733506200 | 1603.41 | 9.22 | 0.58 | 1597.84 | 1609.16 | 1597.32 | 0 |
| 1733419800 | 1594.19 | 16.92 | 1.07 | 1576.38 | 1595.41 | 1576.38 | 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
