Premium
Euronext Eurozone ESG Large 80 NR (ESGNR)
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 | -4.54 | -0.15000528653 | 3026.56 | 3056.99 | 3017.13 | 0 | 0 | IX |
| 4 | 94.3 | 3.22093642835 | 2927.72 | 3056.99 | 2920.71 | 0 | 0 | IX |
| 12 | 272.41 | 9.9072232062 | 2749.61 | 3056.99 | 2716.5 | 0 | 0 | IX |
| 26 | 245.69 | 8.84945233456 | 2776.33 | 3056.99 | 2715.35 | 0 | 0 | IX |
| 52 | 337.14 | 12.5569857871 | 2684.88 | 3056.99 | 2606.68 | 0 | 0 | IX |
| 156 | 600.19 | 24.7824991845 | 2421.83 | 3056.99 | 1949.24 | 0 | 0 | IX |
| 260 | 1318.48 | 77.3964802705 | 1703.54 | 3056.99 | 1675.98 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 3022.02 | -26.39 | -0.87 | 3047.69 | 3056.9899 | 3017.13 | 0 |
| 1739899800 | 3048.41 | 1.08 | 0.04 | 3047.45 | 3054.59 | 3035.56 | 0 |
| 1739813400 | 3047.33 | 3.99 | 0.13 | 3042.7399 | 3052.46 | 3036.85 | 0 |
| 1739554200 | 3043.34 | -2.99 | -0.10 | 3044.96 | 3056.23 | 3038.64 | 0 |
| 1739467800 | 3046.33 | 21.65 | 0.72 | 3026.56 | 3049.23 | 3022.38 | 0 |
| 1739381400 | 3024.68 | 7.6 | 0.25 | 3019.7199 | 3032.59 | 3008.2 | 0 |
| 1739295000 | 3017.08 | 17.23 | 0.57 | 3000.19 | 3018.68 | 2999.7199 | 0 |
| 1739208600 | 2999.85 | 11.04 | 0.37 | 2989.23 | 3003.1 | 2989.23 | 0 |
| 1738949400 | 2988.81 | -10.55 | -0.35 | 2999.63 | 3005.67 | 2985.44 | 0 |
| 1738863000 | 2999.36 | 34.78 | 1.17 | 2966.28 | 3003.4899 | 2966.28 | 0 |
| 1738776600 | 2964.58 | 0.68 | 0.02 | 2963.84 | 2964.58 | 2950.86 | 0 |
| 1738690200 | 2963.9 | 24.07 | 0.82 | 2940.4699 | 2966.23 | 2925.17 | 0 |
| 1738603800 | 2939.83 | -33.2 | -1.12 | 2962 | 2962 | 2920.71 | 0 |
| 1738344600 | 2973.03 | -2.26 | -0.08 | 2975.63 | 2988.9899 | 2967.85 | 0 |
| 1738258200 | 2975.29 | 21.51 | 0.73 | 2954.7 | 2978.58 | 2954.7 | 0 |
| 1738171800 | 2953.78 | -1.03 | -0.03 | 2954.91 | 2958.04 | 2941.2199 | 0 |
| 1738085400 | 2954.81 | -2.56 | -0.09 | 2957.1 | 2973.96 | 2953.96 | 0 |
| 1737999000 | 2957.37 | -0.15 | -0.01 | 2957.2399 | 2963.96 | 2933.4899 | 0 |
| 1737739800 | 2957.52 | 29.95 | 1.02 | 2951.08 | 2974.33 | 2948.94 | 0 |
| 1737653400 | 2927.57 | 0 | 0.00 | 2927.57 | 2927.57 | 2927.57 | 0 |
| 1737567000 | 2927.57 | 0 | 0.00 | 2927.57 | 2927.57 | 2927.57 | 0 |
| 1737480600 | 2927.57 | 9.99 | 0.34 | 2917.39 | 2928.79 | 2913.18 | 0 |
| 1737394200 | 2917.58 | 4.18 | 0.14 | 2913.63 | 2929.3 | 2908.45 | 0 |
| 1737135000 | 2913.4 | 22.29 | 0.77 | 2892.25 | 2918.52 | 2892.25 | 0 |
| 1737048600 | 2891.11 | 45.18 | 1.59 | 2846.9 | 2891.11 | 2846.9 | 0 |
| 1736962200 | 2845.93 | 30.34 | 1.08 | 2815.86 | 2853.92 | 2815.86 | 0 |
| 1736875800 | 2815.59 | 4.68 | 0.17 | 2815.12 | 2835.06 | 2813.57 | 0 |
| 1736789400 | 2810.91 | -7.18 | -0.25 | 2813.98 | 2815.35 | 2792.4899 | 0 |
| 1736530200 | 2818.09 | -24.22 | -0.85 | 2844.34 | 2847.93 | 2815.18 | 0 |
| 1736443800 | 2842.31 | 13.68 | 0.48 | 2827.18 | 2844.77 | 2817.8 | 0 |
| 1736357400 | 2828.63 | -10.93 | -0.38 | 2840.23 | 2846.39 | 2808.79 | 0 |
| 1736271000 | 2839.56 | 21.92 | 0.78 | 2817.34 | 2847.7 | 2808.28 | 0 |
| 1736184600 | 2817.64 | 42.66 | 1.54 | 2776.55 | 2818.4 | 2776.55 | 0 |
| 1735925400 | 2774.98 | -29.32 | -1.05 | 2802.34 | 2804.21 | 2770.37 | 0 |
| 1735839000 | 2804.3 | 12.21 | 0.44 | 2794.11 | 2804.48 | 2769.2199 | 0 |
| 1735666200 | 2792.09 | 18.66 | 0.67 | 2771.89 | 2792.9699 | 2766.6 | 0 |
| 1735579800 | 2773.43 | -13.85 | -0.50 | 2786.4 | 2790.57 | 2768.7199 | 0 |
| 1735320600 | 2787.28 | 25.25 | 0.91 | 2761.1 | 2787.28 | 2760.56 | 0 |
| 1735061400 | 2762.03 | 5.31 | 0.19 | 2757.7199 | 2769.88 | 2757.7199 | 0 |
| 1734975000 | 2756.7199 | -1.97 | -0.07 | 2758.46 | 2763.05 | 2743.36 | 0 |
| 1734715800 | 2758.69 | -5.34 | -0.19 | 2762.54 | 2765.23 | 2728.71 | 0 |
| 1734629400 | 2764.03 | -33.66 | -1.20 | 2787.11 | 2787.11 | 2755.38 | 0 |
| 1734543000 | 2797.69 | 3.51 | 0.13 | 2794.02 | 2803.98 | 2792.81 | 0 |
| 1734456600 | 2794.18 | -7.96 | -0.28 | 2801.88 | 2801.88 | 2781.63 | 0 |
| 1734370200 | 2802.14 | -15.22 | -0.54 | 2816.59 | 2816.59 | 2795.63 | 0 |
| 1734111000 | 2817.36 | -4.74 | -0.17 | 2822.04 | 2831.96 | 2810.26 | 0 |
| 1734024600 | 2822.1 | -4.18 | -0.15 | 2826.6 | 2829.04 | 2816.51 | 0 |
| 1733938200 | 2826.28 | -14.37 | -0.51 | 2820.89 | 2827.13 | 2811.31 | 0 |
| 1733851800 | 2840.65 | 0 | 0.00 | 2840.65 | 2840.65 | 2840.65 | 0 |
| 1733765400 | 2840.65 | 4.72 | 0.17 | 2836.81 | 2847.27 | 2830.77 | 0 |
| 1733506200 | 2835.93 | 18.46 | 0.66 | 2817.41 | 2840.25 | 2814 | 0 |
| 1733419800 | 2817.4699 | 19.09 | 0.68 | 2798.48 | 2818.75 | 2798.48 | 0 |
| 1733333400 | 2798.38 | 23.48 | 0.85 | 2775.95 | 2803.82 | 2775.95 | 0 |
| 1733247000 | 2774.9 | 4.45 | 0.16 | 2772.09 | 2792.48 | 2767.2399 | 0 |
| 1733160600 | 2770.45 | 9.77 | 0.35 | 2758.51 | 2779.46 | 2737.76 | 0 |
| 1732901400 | 2760.68 | 18.3 | 0.67 | 2740.7199 | 2763.45 | 2732.93 | 0 |
| 1732815000 | 2742.38 | -8.01 | -0.29 | 2733.48 | 2751.43 | 2733.48 | 0 |
| 1732728600 | 2750.39 | 0 | 0.00 | 2750.39 | 2750.39 | 2750.39 | 0 |
| 1732642200 | 2750.39 | -17.43 | -0.63 | 2765.16 | 2769.23 | 2747.39 | 0 |
| 1732555800 | 2767.82 | -5.4 | -0.19 | 2774.28 | 2794.39 | 2763.92 | 0 |
| 1732296600 | 2773.2199 | 25.1 | 0.91 | 2750.78 | 2776.52 | 2736.15 | 0 |
| 1732210200 | 2748.12 | 8.34 | 0.30 | 2739.54 | 2750.19 | 2721.01 | 0 |
| 1732123800 | 2739.78 | -9.1 | -0.33 | 2750.39 | 2766.08 | 2735.65 | 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
