Premium
Euronext Eurozone Energy Transition Leaders 50 EW GR (CLE5G)
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 | 131.39 | 2.46281595891 | 5334.95 | 5467.94 | 5330.33 | 0 | 0 | IX |
| 4 | 322.32 | 6.26591653998 | 5144.02 | 5467.94 | 5132.26 | 0 | 0 | IX |
| 12 | 541.6 | 10.9975348952 | 4924.74 | 5467.94 | 4803.78 | 0 | 0 | IX |
| 26 | 582.74 | 11.9325907118 | 4883.6 | 5467.94 | 4802.72 | 0 | 0 | IX |
| 52 | 829.14 | 17.8801863193 | 4637.2 | 5467.94 | 4609.72 | 0 | 0 | IX |
| 156 | 1540.07 | 39.224760396 | 3926.27 | 5467.94 | 3158.37 | 0 | 0 | IX |
| 260 | 2171.25 | 65.8934960805 | 3295.09 | 5467.94 | 1972.54 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 5445.75 | -2.98 | -0.05 | 5439.9799 | 5459.89 | 5435.4399 | 0 |
| 1739467800 | 5448.7299 | 74.73 | 1.39 | 5440.42 | 5450.91 | 5409.8 | 0 |
| 1739381400 | 5374 | 0 | 0.00 | 5374 | 5374 | 5374 | 0 |
| 1739295000 | 5374 | 26.59 | 0.50 | 5355.18 | 5377.7299 | 5351.42 | 0 |
| 1739208600 | 5347.41 | 19.36 | 0.36 | 5334.95 | 5353.52 | 5330.33 | 0 |
| 1738949400 | 5328.05 | -15.78 | -0.30 | 5346.55 | 5355.85 | 5319.09 | 0 |
| 1738863000 | 5343.83 | 71.08 | 1.35 | 5289.56 | 5349.47 | 5282.83 | 0 |
| 1738776600 | 5272.75 | 12.72 | 0.24 | 5251.01 | 5272.75 | 5248.74 | 0 |
| 1738690200 | 5260.03 | 32.36 | 0.62 | 5224.55 | 5261.35 | 5197.87 | 0 |
| 1738603800 | 5227.67 | -55.11 | -1.04 | 5200.05 | 5238.51 | 5190.41 | 0 |
| 1738344600 | 5282.78 | -7.17 | -0.14 | 5298.67 | 5305.78 | 5273.65 | 0 |
| 1738258200 | 5289.95 | 38.92 | 0.74 | 5265.25 | 5293.53 | 5256.9799 | 0 |
| 1738171800 | 5251.03 | 9.82 | 0.19 | 5239.79 | 5259.86 | 5230.53 | 0 |
| 1738085400 | 5241.21 | 29 | 0.56 | 5214.78 | 5258.51 | 5214.78 | 0 |
| 1737999000 | 5212.21 | 17.79 | 0.34 | 5177.12 | 5224.9 | 5165.41 | 0 |
| 1737739800 | 5194.42 | 3.33 | 0.06 | 5211.37 | 5224.37 | 5182.7 | 0 |
| 1737653400 | 5191.09 | 30.18 | 0.58 | 5166.47 | 5193.03 | 5161.02 | 0 |
| 1737567000 | 5160.91 | 8.73 | 0.17 | 5163.25 | 5191.96 | 5152.54 | 0 |
| 1737480600 | 5152.18 | 0 | 0.00 | 5152.18 | 5152.18 | 5152.18 | 0 |
| 1737394200 | 5152.18 | 13 | 0.25 | 5144.02 | 5168.81 | 5132.26 | 0 |
| 1737135000 | 5139.18 | 54.84 | 1.08 | 5112.61 | 5151.08 | 5106.17 | 0 |
| 1737048600 | 5084.34 | 44.21 | 0.88 | 5071.4399 | 5086.93 | 5052.15 | 0 |
| 1736962200 | 5040.13 | 65.7 | 1.32 | 4994.49 | 5051.61 | 4987.81 | 0 |
| 1736875800 | 4974.43 | 21.91 | 0.44 | 4988.09 | 4997.54 | 4967.59 | 0 |
| 1736789400 | 4952.52 | -12.19 | -0.25 | 4947.12 | 4959.7299 | 4923.4799 | 0 |
| 1736530200 | 4964.71 | -37.47 | -0.75 | 5001.24 | 5011.61 | 4958.97 | 0 |
| 1736443800 | 5002.18 | 18.89 | 0.38 | 4968.7299 | 5009.32 | 4959.29 | 0 |
| 1736357400 | 4983.29 | -8.68 | -0.17 | 4991.26 | 5008.29 | 4948.09 | 0 |
| 1736271000 | 4991.97 | 23.39 | 0.47 | 4967.83 | 5008.67 | 4944.02 | 0 |
| 1736184600 | 4968.58 | 68.17 | 1.39 | 4922.36 | 4968.77 | 4896.29 | 0 |
| 1735925400 | 4900.41 | -43.05 | -0.87 | 4948.61 | 4948.61 | 4894.63 | 0 |
| 1735839000 | 4943.46 | 24.6 | 0.50 | 4924.74 | 4943.46 | 4878.71 | 0 |
| 1735666200 | 4918.86 | 26.31 | 0.54 | 4918.86 | 4918.86 | 4918.86 | 0 |
| 1735579800 | 4892.55 | -18.9 | -0.38 | 4893.15 | 4922.15 | 4884.18 | 0 |
| 1735320600 | 4911.45 | 41.77 | 0.86 | 4865.14 | 4911.45 | 4860.6 | 0 |
| 1735061400 | 4869.68 | 5.63 | 0.12 | 4869.68 | 4869.68 | 4869.68 | 0 |
| 1734975000 | 4864.05 | -7.29 | -0.15 | 4862.11 | 4876.12 | 4842.08 | 0 |
| 1734715800 | 4871.34 | -16.76 | -0.34 | 4850.64 | 4877.64 | 4822 | 0 |
| 1734629400 | 4888.1 | -58.86 | -1.19 | 4883.63 | 4905.43 | 4872.38 | 0 |
| 1734543000 | 4946.96 | -2.93 | -0.06 | 4951.64 | 4965.1899 | 4938.87 | 0 |
| 1734456600 | 4949.89 | -31.57 | -0.63 | 4957.97 | 4976.29 | 4946.54 | 0 |
| 1734370200 | 4981.46 | -25.4 | -0.51 | 4997.72 | 5001.76 | 4972.07 | 0 |
| 1734111000 | 5006.86 | 0.01 | 0.00 | 5006.14 | 5029.36 | 4996.35 | 0 |
| 1734024600 | 5006.85 | -7.55 | -0.15 | 5019.15 | 5020.01 | 5001.41 | 0 |
| 1733938200 | 5014.4 | 2.78 | 0.06 | 5002.6899 | 5023.57 | 5002.64 | 0 |
| 1733851800 | 5011.62 | -18.66 | -0.37 | 5024.76 | 5025.24 | 5008.38 | 0 |
| 1733765400 | 5030.28 | -1.61 | -0.03 | 5057.46 | 5058.21 | 5021.47 | 0 |
| 1733506200 | 5031.89 | 18.55 | 0.37 | 5017.65 | 5047.11 | 5014.06 | 0 |
| 1733419800 | 5013.34 | 54.62 | 1.10 | 4959.4 | 5016.61 | 4959.4 | 0 |
| 1733333400 | 4958.72 | 24.31 | 0.49 | 4940.6 | 4969.38 | 4938.9 | 0 |
| 1733247000 | 4934.41 | 20.59 | 0.42 | 4920.6 | 4954.7 | 4919.49 | 0 |
| 1733160600 | 4913.82 | 23.12 | 0.47 | 4858.2299 | 4933.9799 | 4855.78 | 0 |
| 1732901400 | 4890.7 | 25.95 | 0.53 | 4847.89 | 4895.33 | 4846.72 | 0 |
| 1732815000 | 4864.75 | 24.15 | 0.50 | 4857.16 | 4878.63 | 4850.12 | 0 |
| 1732728600 | 4840.6 | -15.62 | -0.32 | 4835.15 | 4842.32 | 4803.78 | 0 |
| 1732642200 | 4856.22 | -37.79 | -0.77 | 4865.41 | 4886.96 | 4851.43 | 0 |
| 1732555800 | 4894.01 | 4.61 | 0.09 | 4924.74 | 4924.81 | 4879.32 | 0 |
| 1732296600 | 4889.4 | 33.46 | 0.69 | 4877.76 | 4894.4399 | 4828.9 | 0 |
| 1732210200 | 4855.9399 | 13.19 | 0.27 | 4842.39 | 4862.25 | 4809.4 | 0 |
| 1732123800 | 4842.75 | -19.75 | -0.41 | 4888.39 | 4891.59 | 4832.92 | 0 |
| 1732037400 | 4862.5 | -32.55 | -0.66 | 4896.47 | 4905.21 | 4802.72 | 0 |
| 1731951000 | 4895.05 | 9.2 | 0.19 | 4890.9799 | 4898.88 | 4865.6899 | 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
