Premium
Euronext Eurozone ESG Leaders 40 EW Decrement 4% (ESG4E)
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 | 8.68 | 0.389576582318 | 2228.06 | 2263.59 | 2214.56 | 0 | 0 | IX |
| 4 | 83.45 | 3.87546498614 | 2153.29 | 2263.59 | 2130.31 | 0 | 0 | IX |
| 12 | 217.54 | 10.7735736926 | 2019.2 | 2263.59 | 2006.51 | 0 | 0 | IX |
| 26 | 188.2 | 9.18703076337 | 2048.54 | 2263.59 | 2006.51 | 0 | 0 | IX |
| 52 | 246.5 | 12.3854409518 | 1990.24 | 2263.59 | 1965.27 | 0 | 0 | IX |
| 156 | 415.92 | 22.8424555969 | 1820.82 | 2263.59 | 1451.27 | 0 | 0 | IX |
| 260 | 430.08 | 23.8052538939 | 1806.66 | 2263.59 | 1066.3 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 2259.58 | 2.38 | 0.11 | 2258.91 | 2263.59 | 2247.23 | 0 |
| 1739813400 | 2257.2 | 8.58 | 0.38 | 2245.96 | 2259.7199 | 2245.07 | 0 |
| 1739554200 | 2248.62 | 0.95 | 0.04 | 2243.82 | 2254.71 | 2242.51 | 0 |
| 1739467800 | 2247.67 | 25.49 | 1.15 | 2246.67 | 2249.63 | 2232.62 | 0 |
| 1739381400 | 2222.18 | 0 | 0.00 | 2222.18 | 2222.18 | 2222.18 | 0 |
| 1739295000 | 2222.18 | 9.28 | 0.42 | 2214.78 | 2223.93 | 2211.96 | 0 |
| 1739208600 | 2212.9 | 6.55 | 0.30 | 2208.75 | 2214.75 | 2206.27 | 0 |
| 1738949400 | 2206.35 | -6.85 | -0.31 | 2214.35 | 2217.36 | 2202.81 | 0 |
| 1738863000 | 2213.2 | 31.49 | 1.44 | 2191.5 | 2215.86 | 2189.52 | 0 |
| 1738776600 | 2181.71 | 6.87 | 0.32 | 2171.41 | 2181.71 | 2170.14 | 0 |
| 1738690200 | 2174.84 | 16.23 | 0.75 | 2162.26 | 2174.89 | 2151.29 | 0 |
| 1738603800 | 2158.61 | -22.38 | -1.03 | 2144.9899 | 2162.45 | 2141.4 | 0 |
| 1738344600 | 2180.9899 | -0.08 | -0.00 | 2183.31 | 2188.68 | 2176.48 | 0 |
| 1738258200 | 2181.07 | 18.29 | 0.85 | 2170.63 | 2182.27 | 2167.63 | 0 |
| 1738171800 | 2162.78 | 4.66 | 0.22 | 2159.26 | 2165.59 | 2154.13 | 0 |
| 1738085400 | 2158.12 | 11.38 | 0.53 | 2147.15 | 2168.34 | 2146.44 | 0 |
| 1737999000 | 2146.7399 | 0.68 | 0.03 | 2136.06 | 2153.33 | 2130.31 | 0 |
| 1737739800 | 2146.06 | 0.18 | 0.01 | 2153.29 | 2161.7 | 2140.08 | 0 |
| 1737653400 | 2145.88 | 15.71 | 0.74 | 2131.21 | 2146.5 | 2130.88 | 0 |
| 1737567000 | 2130.17 | -0.88 | -0.04 | 2132.6 | 2142.95 | 2126.42 | 0 |
| 1737480600 | 2131.05 | 0 | 0.00 | 2131.05 | 2131.05 | 2131.05 | 0 |
| 1737394200 | 2131.05 | 2.31 | 0.11 | 2128.9 | 2139.03 | 2122.86 | 0 |
| 1737135000 | 2128.7399 | 21.98 | 1.04 | 2118.19 | 2133.58 | 2115.98 | 0 |
| 1737048600 | 2106.76 | 17.17 | 0.82 | 2102.08 | 2108.02 | 2092.71 | 0 |
| 1736962200 | 2089.59 | 24.16 | 1.17 | 2071.8 | 2094.94 | 2067.66 | 0 |
| 1736875800 | 2065.43 | 9.12 | 0.44 | 2071.6 | 2077.39 | 2063.5 | 0 |
| 1736789400 | 2056.31 | -4.56 | -0.22 | 2053.96 | 2059.34 | 2044.79 | 0 |
| 1736530200 | 2060.87 | -18.96 | -0.91 | 2078.45 | 2082.48 | 2058.58 | 0 |
| 1736443800 | 2079.83 | 2.85 | 0.14 | 2069.13 | 2084.71 | 2066.1 | 0 |
| 1736357400 | 2076.98 | -6.93 | -0.33 | 2082.37 | 2088.54 | 2063.31 | 0 |
| 1736271000 | 2083.91 | 9.65 | 0.47 | 2074.4 | 2091.2 | 2062.54 | 0 |
| 1736184600 | 2074.26 | 32.96 | 1.61 | 2051.66 | 2074.65 | 2041.52 | 0 |
| 1735925400 | 2041.3 | -17.4 | -0.85 | 2060.2199 | 2060.2199 | 2038.74 | 0 |
| 1735839000 | 2058.7 | 10.16 | 0.50 | 2051.44 | 2058.7 | 2031.7 | 0 |
| 1735666200 | 2048.54 | 11.41 | 0.56 | 2048.54 | 2048.54 | 2048.54 | 0 |
| 1735579800 | 2037.13 | -7.84 | -0.38 | 2036.53 | 2049.92 | 2033.53 | 0 |
| 1735320600 | 2044.97 | 18.37 | 0.91 | 2023.54 | 2044.97 | 2021.37 | 0 |
| 1735061400 | 2026.6 | 1.1 | 0.05 | 2026.6 | 2026.6 | 2026.6 | 0 |
| 1734975000 | 2025.5 | -2.01 | -0.10 | 2023.5 | 2030.81 | 2015.41 | 0 |
| 1734715800 | 2027.51 | -7 | -0.34 | 2018.96 | 2030.73 | 2006.51 | 0 |
| 1734629400 | 2034.51 | -24.68 | -1.20 | 2032.41 | 2040.88 | 2027.84 | 0 |
| 1734543000 | 2059.19 | 2.68 | 0.13 | 2059.25 | 2065.8 | 2054.2399 | 0 |
| 1734456600 | 2056.51 | -15.24 | -0.74 | 2060.07 | 2068.7 | 2055.11 | 0 |
| 1734370200 | 2071.75 | -10.86 | -0.52 | 2078.13 | 2081.59 | 2067.79 | 0 |
| 1734111000 | 2082.61 | -1.48 | -0.07 | 2082.67 | 2092.4899 | 2078.4699 | 0 |
| 1734024600 | 2084.09 | -1.32 | -0.06 | 2089.34 | 2090.01 | 2081.43 | 0 |
| 1733938200 | 2085.41 | -0.55 | -0.03 | 2081.08 | 2090.11 | 2079.81 | 0 |
| 1733851800 | 2085.96 | -13.29 | -0.63 | 2095.81 | 2095.81 | 2084.4 | 0 |
| 1733765400 | 2099.25 | 4.4 | 0.21 | 2106.13 | 2108.05 | 2093.84 | 0 |
| 1733506200 | 2094.85 | 11.79 | 0.57 | 2085.06 | 2100.1 | 2083.18 | 0 |
| 1733419800 | 2083.06 | 20.66 | 1.00 | 2058.59 | 2084.78 | 2058.59 | 0 |
| 1733333400 | 2062.4 | 8.16 | 0.40 | 2056.62 | 2068.07 | 2055.9 | 0 |
| 1733247000 | 2054.2399 | 11.53 | 0.56 | 2047.23 | 2063.6 | 2046.5 | 0 |
| 1733160600 | 2042.71 | 8.64 | 0.42 | 2016.28 | 2050.4 | 2015.62 | 0 |
| 1732901400 | 2034.07 | 12.3 | 0.61 | 2013.29 | 2035.86 | 2012.72 | 0 |
| 1732815000 | 2021.77 | 11.17 | 0.56 | 2019.2 | 2028.14 | 2016.01 | 0 |
| 1732728600 | 2010.6 | -12.8 | -0.63 | 2014.7 | 2014.7 | 1994.67 | 0 |
| 1732642200 | 2023.4 | -15.99 | -0.78 | 2027.06 | 2037.7 | 2021.56 | 0 |
| 1732555800 | 2039.39 | -4.02 | -0.20 | 2057.36 | 2058.86 | 2036.09 | 0 |
| 1732296600 | 2043.41 | 9.63 | 0.47 | 2042.3 | 2046.29 | 2018.73 | 0 |
| 1732210200 | 2033.78 | 4.89 | 0.24 | 2028.74 | 2035.79 | 2012.02 | 0 |
| 1732123800 | 2028.89 | -7.07 | -0.35 | 2049.55 | 2050.29 | 2024.09 | 0 |
| 1732037400 | 2035.96 | -20.33 | -0.99 | 2057.54 | 2060.9899 | 2012.58 | 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
