Premium
Euronext Eurozone ESG Large 80 GR (ESGGR)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -29.06 | -0.885835172473 | 3280.52 | 3315.74 | 3239.99 | 0 | 0 | IX |
| 4 | 171.84 | 5.57990920958 | 3079.62 | 3315.74 | 3079.62 | 0 | 0 | IX |
| 12 | 170.32 | 5.52782411705 | 3081.14 | 3315.74 | 3009.74 | 0 | 0 | IX |
| 26 | 317.92 | 10.8374182728 | 2933.54 | 3315.74 | 2933.54 | 0 | 0 | IX |
| 52 | 336.56 | 11.5461936945 | 2914.9 | 3315.74 | 2896.9 | 0 | 0 | IX |
| 156 | 555.55 | 20.6071419298 | 2695.91 | 3315.74 | 2125.73 | 0 | 0 | IX |
| 260 | 1427.56 | 78.269641976 | 1823.9 | 3315.74 | 1798.57 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 3298.03 | -2.51 | -0.08 | 3300.92 | 3315.7399 | 3292.28 | 0 |
| 1738258200 | 3300.54 | 23.86 | 0.73 | 3277.7 | 3304.19 | 3277.7 | 0 |
| 1738171800 | 3276.68 | -1.14 | -0.03 | 3277.93 | 3281.4 | 3262.75 | 0 |
| 1738085400 | 3277.82 | -2.84 | -0.09 | 3280.36 | 3299.07 | 3276.88 | 0 |
| 1737999000 | 3280.66 | -0.17 | -0.01 | 3280.52 | 3287.9699 | 3254.18 | 0 |
| 1737739800 | 3280.83 | 6.97 | 0.21 | 3273.69 | 3299.48 | 3271.31 | 0 |
| 1737653400 | 3273.86 | 15.51 | 0.48 | 3258.9899 | 3275.45 | 3257.43 | 0 |
| 1737567000 | 3258.35 | 21.83 | 0.67 | 3247.77 | 3277.78 | 3247.4 | 0 |
| 1737480600 | 3236.52 | 0 | 0.00 | 3236.52 | 3236.52 | 3236.52 | 0 |
| 1737394200 | 3236.52 | 4.64 | 0.14 | 3232.14 | 3249.53 | 3226.39 | 0 |
| 1737135000 | 3231.88 | 24.72 | 0.77 | 3208.42 | 3237.56 | 3208.42 | 0 |
| 1737048600 | 3207.16 | 50.12 | 1.59 | 3158.12 | 3207.16 | 3158.12 | 0 |
| 1736962200 | 3157.04 | 33.66 | 1.08 | 3123.68 | 3165.91 | 3123.68 | 0 |
| 1736875800 | 3123.38 | 5.25 | 0.17 | 3122.86 | 3144.98 | 3121.14 | 0 |
| 1736789400 | 3118.13 | -7.97 | -0.25 | 3121.54 | 3123.06 | 3097.7 | 0 |
| 1736530200 | 3126.1 | -26.47 | -0.84 | 3155.21 | 3159.19 | 3122.87 | 0 |
| 1736443800 | 3152.57 | 15.18 | 0.48 | 3135.79 | 3155.29 | 3125.38 | 0 |
| 1736357400 | 3137.39 | -12.13 | -0.39 | 3150.26 | 3157.09 | 3115.39 | 0 |
| 1736271000 | 3149.52 | 24.32 | 0.78 | 3124.87 | 3158.54 | 3114.82 | 0 |
| 1736184600 | 3125.2 | 47.32 | 1.54 | 3079.62 | 3126.05 | 3079.62 | 0 |
| 1735925400 | 3077.88 | -32.53 | -1.05 | 3108.23 | 3110.31 | 3072.77 | 0 |
| 1735839000 | 3110.41 | 14.26 | 0.46 | 3099.1 | 3110.6 | 3071.51 | 0 |
| 1735666200 | 3096.15 | 20.68 | 0.67 | 3073.76 | 3097.14 | 3067.89 | 0 |
| 1735579800 | 3075.4699 | -15.35 | -0.50 | 3089.84 | 3094.4699 | 3070.2399 | 0 |
| 1735320600 | 3090.82 | 28 | 0.91 | 3061.79 | 3090.82 | 3061.19 | 0 |
| 1735061400 | 3062.82 | 5.89 | 0.19 | 3058.04 | 3071.53 | 3058.04 | 0 |
| 1734975000 | 3056.93 | -2.18 | -0.07 | 3058.87 | 3063.96 | 3042.12 | 0 |
| 1734715800 | 3059.11 | -5.93 | -0.19 | 3063.39 | 3066.37 | 3025.88 | 0 |
| 1734629400 | 3065.04 | -37.32 | -1.20 | 3090.63 | 3090.63 | 3055.44 | 0 |
| 1734543000 | 3102.36 | 3.89 | 0.13 | 3098.29 | 3109.34 | 3096.95 | 0 |
| 1734456600 | 3098.4699 | -8.63 | -0.28 | 3107.01 | 3107.01 | 3084.55 | 0 |
| 1734370200 | 3107.1 | -16.87 | -0.54 | 3123.12 | 3123.12 | 3099.88 | 0 |
| 1734111000 | 3123.9699 | -5.25 | -0.17 | 3129.15 | 3140.15 | 3116.09 | 0 |
| 1734024600 | 3129.2199 | -4.6 | -0.15 | 3134.21 | 3136.92 | 3123.02 | 0 |
| 1733938200 | 3133.82 | 4.84 | 0.15 | 3127.84 | 3134.76 | 3117.2199 | 0 |
| 1733851800 | 3128.98 | -20.78 | -0.66 | 3149.39 | 3149.39 | 3127.17 | 0 |
| 1733765400 | 3149.76 | 5.24 | 0.17 | 3145.5 | 3157.1 | 3138.8 | 0 |
| 1733506200 | 3144.52 | 20.47 | 0.66 | 3123.9899 | 3149.31 | 3120.21 | 0 |
| 1733419800 | 3124.05 | 21.17 | 0.68 | 3103 | 3125.48 | 3103 | 0 |
| 1733333400 | 3102.88 | 26.03 | 0.85 | 3078.02 | 3108.92 | 3078.02 | 0 |
| 1733247000 | 3076.85 | 4.93 | 0.16 | 3073.7399 | 3096.34 | 3068.36 | 0 |
| 1733160600 | 3071.92 | 11.36 | 0.37 | 3058.68 | 3081.9 | 3035.68 | 0 |
| 1732901400 | 3060.56 | 20.29 | 0.67 | 3038.43 | 3063.63 | 3029.8 | 0 |
| 1732815000 | 3040.27 | 10.09 | 0.33 | 3030.4 | 3050.31 | 3030.4 | 0 |
| 1732728600 | 3030.18 | -18.97 | -0.62 | 3048.29 | 3048.29 | 3011.58 | 0 |
| 1732642200 | 3049.15 | -19.32 | -0.63 | 3065.52 | 3070.04 | 3045.82 | 0 |
| 1732555800 | 3068.4699 | -5.99 | -0.19 | 3075.64 | 3097.93 | 3064.16 | 0 |
| 1732296600 | 3074.46 | 27.83 | 0.91 | 3049.58 | 3078.12 | 3033.36 | 0 |
| 1732210200 | 3046.63 | 9.24 | 0.30 | 3037.12 | 3048.93 | 3016.58 | 0 |
| 1732123800 | 3037.39 | -10.09 | -0.33 | 3049.15 | 3066.55 | 3032.82 | 0 |
| 1732037400 | 3047.48 | -14.57 | -0.48 | 3060.78 | 3072.7 | 3010.31 | 0 |
| 1731951000 | 3062.05 | 6.29 | 0.21 | 3056.38 | 3064.61 | 3044.79 | 0 |
| 1731691800 | 3055.76 | -14.78 | -0.48 | 3069.9 | 3073.15 | 3044.77 | 0 |
| 1731605400 | 3070.54 | 31.23 | 1.03 | 3033.42 | 3070.54 | 3029.91 | 0 |
| 1731519000 | 3039.31 | 0 | 0.00 | 3039.31 | 3039.31 | 3039.31 | 0 |
| 1731432600 | 3039.31 | -66.01 | -2.13 | 3102.98 | 3102.98 | 3036.48 | 0 |
| 1731346200 | 3105.32 | 27.75 | 0.90 | 3081.14 | 3116.34 | 3081.14 | 0 |
| 1731087000 | 3077.57 | -13.55 | -0.44 | 3093.39 | 3100.9899 | 3069.95 | 0 |
| 1731000600 | 3091.12 | 19.8 | 0.64 | 3073.37 | 3102.07 | 3073.37 | 0 |
| 1730914200 | 3071.32 | -36.78 | -1.18 | 3110.6 | 3156.69 | 3063.95 | 0 |
| 1730827800 | 3108.1 | -1.84 | -0.06 | 3108.09 | 3117.67 | 3097.65 | 0 |
| 1730741400 | 3109.94 | -20.37 | -0.65 | 3129.54 | 3136.31 | 3109.94 | 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
