Premium
Euronext Eurozone ESG Large 80 Decrement 5 (ESGD5)
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 | -28.59 | -1.82201715589 | 1569.14 | 1569.14 | 1522.52 | 0 | 0 | IX |
| 4 | -38.2 | -2.41963578781 | 1578.75 | 1584.6 | 1522.52 | 0 | 0 | IX |
| 12 | 97.22 | 6.73581232289 | 1443.33 | 1584.6 | 1425.66 | 0 | 0 | IX |
| 26 | 38.17 | 2.54063552497 | 1502.38 | 1584.6 | 1423.75 | 0 | 0 | IX |
| 52 | 31.27 | 2.07184882858 | 1509.28 | 1584.6 | 1387.68 | 0 | 0 | IX |
| 156 | 210 | 15.7829469017 | 1330.55 | 1584.6 | 1138.04 | 0 | 0 | IX |
| 260 | 414.57 | 36.8185935807 | 1125.98 | 1584.6 | 1102.31 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 1540.55 | 13.14 | 0.86 | 1526.83 | 1543.74 | 1522.52 | 0 |
| 1741887000 | 1527.41 | -7.71 | -0.50 | 1533.18 | 1542.41 | 1523.46 | 0 |
| 1741800600 | 1535.1199 | 7.01 | 0.46 | 1530.21 | 1547.72 | 1525.43 | 0 |
| 1741714200 | 1528.1099 | -21.38 | -1.38 | 1549.67 | 1556.17 | 1524.27 | 0 |
| 1741627800 | 1549.49 | -12.67 | -0.81 | 1562.22 | 1568.45 | 1547.27 | 0 |
| 1741368600 | 1562.16 | -8.45 | -0.54 | 1569.14 | 1569.14 | 1552.97 | 0 |
| 1741282200 | 1570.6099 | 10.3 | 0.66 | 1562.56 | 1575.29 | 1553.26 | 0 |
| 1741195800 | 1560.31 | 17.56 | 1.14 | 1544.04 | 1574 | 1544.04 | 0 |
| 1741109400 | 1542.75 | -32.05 | -2.04 | 1574.05 | 1574.05 | 1538.07 | 0 |
| 1741023000 | 1574.8 | 12.79 | 0.82 | 1562.4 | 1583.42 | 1552.64 | 0 |
| 1740763800 | 1562.01 | 0.17 | 0.01 | 1559.63 | 1562.01 | 1547.67 | 0 |
| 1740677400 | 1561.84 | -16.83 | -1.07 | 1578.35 | 1578.35 | 1554.68 | 0 |
| 1740591000 | 1578.67 | 16.7 | 1.07 | 1562.28 | 1581.4 | 1562.28 | 0 |
| 1740504600 | 1561.97 | -7.16 | -0.46 | 1568.54 | 1570.08 | 1558.5 | 0 |
| 1740418200 | 1569.13 | -6.54 | -0.42 | 1575.95 | 1577.2 | 1563.22 | 0 |
| 1740159000 | 1575.67 | 7.19 | 0.46 | 1570.8599 | 1578.57 | 1570.6199 | 0 |
| 1740072600 | 1568.48 | 2.69 | 0.17 | 1565.7 | 1578.54 | 1565.7 | 0 |
| 1739986200 | 1565.79 | -13.89 | -0.88 | 1579.09 | 1583.91 | 1563.25 | 0 |
| 1739899800 | 1579.68 | 0.35 | 0.02 | 1579.18 | 1582.88 | 1573.02 | 0 |
| 1739813400 | 1579.33 | 1.42 | 0.09 | 1576.95 | 1581.99 | 1573.9 | 0 |
| 1739554200 | 1577.91 | -1.77 | -0.11 | 1578.75 | 1584.6 | 1575.47 | 0 |
| 1739467800 | 1579.68 | 14.74 | 0.94 | 1569.42 | 1581.18 | 1567.26 | 0 |
| 1739381400 | 1564.94 | 0 | 0.00 | 1564.94 | 1564.94 | 1564.94 | 0 |
| 1739295000 | 1564.94 | 8.73 | 0.56 | 1556.18 | 1565.77 | 1555.93 | 0 |
| 1739208600 | 1556.21 | 5.09 | 0.33 | 1550.7 | 1557.9 | 1550.7 | 0 |
| 1738949400 | 1551.1199 | -5.69 | -0.37 | 1556.74 | 1559.8699 | 1549.07 | 0 |
| 1738863000 | 1556.81 | 17.84 | 1.16 | 1539.64 | 1558.95 | 1539.64 | 0 |
| 1738776600 | 1538.97 | 0.15 | 0.01 | 1538.58 | 1538.97 | 1531.85 | 0 |
| 1738690200 | 1538.82 | 12.28 | 0.80 | 1526.66 | 1540.03 | 1518.72 | 0 |
| 1738603800 | 1526.54 | -17.88 | -1.16 | 1538.05 | 1538.05 | 1516.6 | 0 |
| 1738344600 | 1544.42 | -1.38 | -0.09 | 1545.77 | 1552.71 | 1541.72 | 0 |
| 1738258200 | 1545.8 | 10.97 | 0.71 | 1535.1 | 1547.51 | 1535.1 | 0 |
| 1738171800 | 1534.83 | -0.75 | -0.05 | 1535.42 | 1537.05 | 1528.31 | 0 |
| 1738085400 | 1535.58 | -1.54 | -0.10 | 1536.77 | 1545.54 | 1535.14 | 0 |
| 1737999000 | 1537.1199 | -0.71 | -0.05 | 1537.06 | 1540.55 | 1524.71 | 0 |
| 1737739800 | 1537.83 | 3.06 | 0.20 | 1534.49 | 1546.58 | 1533.3699 | 0 |
| 1737653400 | 1534.77 | 7.06 | 0.46 | 1527.8 | 1535.52 | 1527.07 | 0 |
| 1737567000 | 1527.71 | 9.82 | 0.65 | 1522.75 | 1536.83 | 1522.58 | 0 |
| 1737480600 | 1517.89 | 0 | 0.00 | 1517.89 | 1517.89 | 1517.89 | 0 |
| 1737394200 | 1517.89 | 1.55 | 0.10 | 1515.84 | 1523.99 | 1513.14 | 0 |
| 1737135000 | 1516.34 | 11.4 | 0.76 | 1505.33 | 1519 | 1505.33 | 0 |
| 1737048600 | 1504.94 | 23.32 | 1.57 | 1481.93 | 1504.94 | 1481.93 | 0 |
| 1736962200 | 1481.6199 | 15.59 | 1.06 | 1465.97 | 1485.79 | 1465.97 | 0 |
| 1736875800 | 1466.03 | 2.24 | 0.15 | 1465.78 | 1476.17 | 1464.98 | 0 |
| 1736789400 | 1463.79 | -4.35 | -0.30 | 1465.39 | 1466.1 | 1454.2 | 0 |
| 1736530200 | 1468.14 | -12.82 | -0.87 | 1481.81 | 1483.68 | 1466.6199 | 0 |
| 1736443800 | 1480.96 | 6.93 | 0.47 | 1473.08 | 1482.24 | 1468.19 | 0 |
| 1736357400 | 1474.03 | -5.9 | -0.40 | 1480.08 | 1483.29 | 1463.69 | 0 |
| 1736271000 | 1479.93 | 11.22 | 0.76 | 1468.35 | 1484.17 | 1463.63 | 0 |
| 1736184600 | 1468.71 | 21.66 | 1.50 | 1447.28 | 1469.1 | 1447.28 | 0 |
| 1735925400 | 1447.05 | -15.5 | -1.06 | 1461.32 | 1462.3 | 1444.65 | 0 |
| 1735839000 | 1462.55 | 5.98 | 0.41 | 1457.23 | 1462.64 | 1444.25 | 0 |
| 1735666200 | 1456.57 | 9.53 | 0.66 | 1446.04 | 1457.04 | 1443.28 | 0 |
| 1735579800 | 1447.04 | -7.82 | -0.54 | 1453.81 | 1455.98 | 1444.58 | 0 |
| 1735320600 | 1454.8599 | 12.59 | 0.87 | 1441.2 | 1454.8599 | 1440.91 | 0 |
| 1735061400 | 1442.27 | 2.57 | 0.18 | 1440.02 | 1446.3699 | 1440.02 | 0 |
| 1734975000 | 1439.7 | -1.62 | -0.11 | 1440.6099 | 1443.01 | 1432.72 | 0 |
| 1734715800 | 1441.32 | -2.99 | -0.21 | 1443.33 | 1444.73 | 1425.66 | 0 |
| 1734629400 | 1444.31 | -17.79 | -1.22 | 1456.3699 | 1456.3699 | 1439.79 | 0 |
| 1734543000 | 1462.1 | 1.64 | 0.11 | 1460.18 | 1465.39 | 1459.55 | 0 |
| 1734456600 | 1460.46 | -4.37 | -0.30 | 1464.49 | 1464.49 | 1453.9 | 0 |
| 1734370200 | 1464.83 | -8.56 | -0.58 | 1472.38 | 1472.38 | 1461.42 | 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
