Premium
Euronext Eurozone ESG Large 80 Decrement 35 (ESG8D)
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 | 34.09 | 1.80543271599 | 1888.19 | 1929.78 | 1888.19 | 0 | 0 | IX |
| 4 | 78.13 | 4.23664018654 | 1844.15 | 1929.78 | 1840.86 | 0 | 0 | IX |
| 12 | 156.89 | 8.88698814426 | 1765.39 | 1929.78 | 1728.28 | 0 | 0 | IX |
| 26 | 138.91 | 7.78918564291 | 1783.37 | 1929.78 | 1728.28 | 0 | 0 | IX |
| 52 | 167.46 | 9.54285909666 | 1754.82 | 1929.78 | 1676.62 | 0 | 0 | IX |
| 156 | 201.51 | 11.7104552032 | 1720.77 | 1929.78 | 1337.68 | 0 | 0 | IX |
| 260 | 647.36 | 50.776519311 | 1274.92 | 1929.78 | 1249.96 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1921.63 | -2.08 | -0.11 | 1922.66 | 1929.78 | 1918.67 | 0 |
| 1739467800 | 1923.71 | 18.11 | 0.95 | 1911.22 | 1925.54 | 1908.58 | 0 |
| 1739381400 | 1905.6 | 0 | 0.00 | 1905.6 | 1905.6 | 1905.6 | 0 |
| 1739295000 | 1905.6 | 10.7 | 0.56 | 1894.93 | 1906.61 | 1894.64 | 0 |
| 1739208600 | 1894.9 | 6.43 | 0.34 | 1888.19 | 1896.95 | 1888.19 | 0 |
| 1738949400 | 1888.47 | -6.85 | -0.36 | 1895.3 | 1899.12 | 1885.97 | 0 |
| 1738863000 | 1895.32 | 21.8 | 1.16 | 1874.41 | 1897.92 | 1874.41 | 0 |
| 1738776600 | 1873.52 | 0.26 | 0.01 | 1873.05 | 1873.52 | 1864.85 | 0 |
| 1738690200 | 1873.26 | 15.03 | 0.81 | 1858.45 | 1874.74 | 1848.79 | 0 |
| 1738603800 | 1858.23 | -21.53 | -1.15 | 1872.25 | 1872.25 | 1846.14 | 0 |
| 1738344600 | 1879.76 | -1.61 | -0.09 | 1881.41 | 1889.85 | 1876.48 | 0 |
| 1738258200 | 1881.37 | 13.43 | 0.72 | 1868.35 | 1883.45 | 1868.35 | 0 |
| 1738171800 | 1867.94 | -0.83 | -0.04 | 1868.66 | 1870.64 | 1860 | 0 |
| 1738085400 | 1868.77 | -1.8 | -0.10 | 1870.23 | 1880.89 | 1868.24 | 0 |
| 1737999000 | 1870.57 | -0.64 | -0.03 | 1870.5 | 1874.75 | 1855.47 | 0 |
| 1737739800 | 1871.21 | 3.8 | 0.20 | 1867.14 | 1881.85 | 1865.78 | 0 |
| 1737653400 | 1867.41 | 8.67 | 0.47 | 1858.93 | 1868.32 | 1858.04 | 0 |
| 1737567000 | 1858.74 | 12.09 | 0.65 | 1852.71 | 1869.83 | 1852.5 | 0 |
| 1737480600 | 1846.65 | 0 | 0.00 | 1846.65 | 1846.65 | 1846.65 | 0 |
| 1737394200 | 1846.65 | 2.12 | 0.11 | 1844.15 | 1854.07 | 1840.86 | 0 |
| 1737135000 | 1844.53 | 13.94 | 0.76 | 1831.13 | 1847.77 | 1831.13 | 0 |
| 1737048600 | 1830.59 | 28.44 | 1.58 | 1802.6 | 1830.59 | 1802.6 | 0 |
| 1736962200 | 1802.15 | 19.04 | 1.07 | 1783.11 | 1807.22 | 1783.11 | 0 |
| 1736875800 | 1783.11 | 2.8 | 0.16 | 1782.81 | 1795.44 | 1781.83 | 0 |
| 1736789400 | 1780.31 | -5.07 | -0.28 | 1782.26 | 1783.13 | 1768.65 | 0 |
| 1736530200 | 1785.38 | -15.52 | -0.86 | 1802.01 | 1804.28 | 1783.54 | 0 |
| 1736443800 | 1800.9 | 8.5 | 0.47 | 1791.31 | 1802.46 | 1785.37 | 0 |
| 1736357400 | 1792.4 | -7.1 | -0.39 | 1799.75 | 1803.66 | 1779.83 | 0 |
| 1736271000 | 1799.5 | 13.72 | 0.77 | 1785.42 | 1804.66 | 1779.68 | 0 |
| 1736184600 | 1785.78 | 26.54 | 1.51 | 1759.73 | 1786.26 | 1759.73 | 0 |
| 1735925400 | 1759.24 | -18.76 | -1.06 | 1776.59 | 1777.78 | 1756.32 | 0 |
| 1735839000 | 1778 | 7.41 | 0.42 | 1771.54 | 1778.11 | 1755.76 | 0 |
| 1735666200 | 1770.59 | 11.66 | 0.66 | 1757.79 | 1771.16 | 1754.43 | 0 |
| 1735579800 | 1758.93 | -9.29 | -0.53 | 1767.16 | 1769.8 | 1755.94 | 0 |
| 1735320600 | 1768.22 | 15.51 | 0.88 | 1751.61 | 1768.22 | 1751.27 | 0 |
| 1735061400 | 1752.71 | 3.2 | 0.18 | 1749.97 | 1757.69 | 1749.97 | 0 |
| 1734975000 | 1749.51 | -1.75 | -0.10 | 1750.61 | 1753.53 | 1741.02 | 0 |
| 1734715800 | 1751.26 | -3.56 | -0.20 | 1753.7 | 1755.41 | 1732.23 | 0 |
| 1734629400 | 1754.82 | -21.54 | -1.21 | 1769.47 | 1769.47 | 1749.32 | 0 |
| 1734543000 | 1776.36 | 2.06 | 0.12 | 1774.03 | 1780.35 | 1773.26 | 0 |
| 1734456600 | 1774.3 | -5.23 | -0.29 | 1779.19 | 1779.19 | 1766.33 | 0 |
| 1734370200 | 1779.53 | -10.18 | -0.57 | 1788.71 | 1788.71 | 1775.39 | 0 |
| 1734111000 | 1789.71 | -3.18 | -0.18 | 1792.68 | 1798.98 | 1785.2 | 0 |
| 1734024600 | 1792.89 | -2.83 | -0.16 | 1795.75 | 1797.3 | 1789.34 | 0 |
| 1733938200 | 1795.72 | 2.6 | 0.14 | 1792.3 | 1796.26 | 1786.21 | 0 |
| 1733851800 | 1793.12 | -12.08 | -0.67 | 1804.82 | 1804.82 | 1792.08 | 0 |
| 1733765400 | 1805.2 | 2.48 | 0.14 | 1802.76 | 1809.41 | 1798.92 | 0 |
| 1733506200 | 1802.72 | 11.57 | 0.65 | 1790.94 | 1805.46 | 1788.78 | 0 |
| 1733419800 | 1791.15 | 11.96 | 0.67 | 1779.08 | 1791.97 | 1779.08 | 0 |
| 1733333400 | 1779.19 | 14.76 | 0.84 | 1764.93 | 1782.65 | 1764.93 | 0 |
| 1733247000 | 1764.43 | 2.66 | 0.15 | 1762.64 | 1775.61 | 1759.56 | 0 |
| 1733160600 | 1761.77 | 5.71 | 0.33 | 1754.17 | 1767.49 | 1740.97 | 0 |
| 1732901400 | 1756.06 | 11.48 | 0.66 | 1743.36 | 1757.82 | 1738.41 | 0 |
| 1732815000 | 1744.58 | 5.62 | 0.32 | 1738.92 | 1750.34 | 1738.92 | 0 |
| 1732728600 | 1738.96 | -11.05 | -0.63 | 1749.35 | 1749.35 | 1728.28 | 0 |
| 1732642200 | 1750.01 | -11.26 | -0.64 | 1759.41 | 1762 | 1748.1 | 0 |
| 1732555800 | 1761.27 | -3.95 | -0.22 | 1765.39 | 1778.19 | 1758.79 | 0 |
| 1732296600 | 1765.22 | 15.81 | 0.90 | 1750.94 | 1767.32 | 1741.62 | 0 |
| 1732210200 | 1749.41 | 5.14 | 0.29 | 1743.95 | 1750.73 | 1732.15 | 0 |
| 1732123800 | 1744.27 | -5.96 | -0.34 | 1751.02 | 1761.01 | 1741.64 | 0 |
| 1732037400 | 1750.23 | -8.54 | -0.49 | 1757.87 | 1764.72 | 1728.88 | 0 |
| 1731951000 | 1758.77 | 3.07 | 0.17 | 1755.51 | 1760.24 | 1748.85 | 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
