Premium
Euronext Eurozone ESG Leaders Select 40 GR (ESGCG)
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 | -77.88 | -1.4577390445 | 5342.52 | 5361.28 | 5222.48 | 0 | 0 | IX |
| 4 | -73.68 | -1.38020950411 | 5338.32 | 5411.35 | 5165.2 | 0 | 0 | IX |
| 12 | 433.26 | 8.96762415707 | 4831.38 | 5414.2 | 4799.54 | 0 | 0 | IX |
| 26 | 399.08 | 8.20213911657 | 4865.56 | 5414.2 | 4643.44 | 0 | 0 | IX |
| 52 | 758.77 | 16.8395892469 | 4505.87 | 5414.2 | 4367.95 | 0 | 0 | IX |
| 156 | 1914.5 | 57.1468655041 | 3350.14 | 5414.2 | 2817.52 | 0 | 0 | IX |
| 260 | 1792.75 | 51.6361405459 | 3471.89 | 5414.2 | 2817.52 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 5264.64 | -13.43 | -0.25 | 5274.59 | 5275.29 | 5222.4799 | 0 |
| 1743010200 | 5278.07 | -60.32 | -1.13 | 5340.63 | 5353.29 | 5272.81 | 0 |
| 1742923800 | 5338.39 | 55.98 | 1.06 | 5282.86 | 5361.28 | 5282.86 | 0 |
| 1742837400 | 5282.41 | -13.68 | -0.26 | 5305.32 | 5338.7 | 5268.79 | 0 |
| 1742578200 | 5296.09 | -18.72 | -0.35 | 5314.54 | 5314.54 | 5269.56 | 0 |
| 1742491800 | 5314.81 | -27.41 | -0.51 | 5342.52 | 5361.03 | 5294.77 | 0 |
| 1742405400 | 5342.22 | 31.75 | 0.60 | 5310.04 | 5351.61 | 5291.54 | 0 |
| 1742319000 | 5310.47 | 19.51 | 0.37 | 5293 | 5330.39 | 5293 | 0 |
| 1742232600 | 5290.96 | 40.36 | 0.77 | 5251.13 | 5293.21 | 5241.28 | 0 |
| 1741973400 | 5250.6 | 70.37 | 1.36 | 5178.76 | 5252.75 | 5170.24 | 0 |
| 1741887000 | 5180.2299 | -27.76 | -0.53 | 5202.72 | 5234.74 | 5165.2 | 0 |
| 1741800600 | 5207.99 | 27.45 | 0.53 | 5187.32 | 5251.99 | 5176.01 | 0 |
| 1741714200 | 5180.54 | -84.02 | -1.60 | 5265.27 | 5286.1 | 5170.72 | 0 |
| 1741627800 | 5264.56 | -54.16 | -1.02 | 5323.17 | 5343.25 | 5255.39 | 0 |
| 1741368600 | 5318.72 | -30.81 | -0.58 | 5344.66 | 5344.66 | 5281.52 | 0 |
| 1741282200 | 5349.53 | 19.88 | 0.37 | 5337.42 | 5365.37 | 5284.57 | 0 |
| 1741195800 | 5329.65 | 63.72 | 1.21 | 5271.15 | 5375.62 | 5271.15 | 0 |
| 1741109400 | 5265.93 | -118.68 | -2.20 | 5383.81 | 5383.81 | 5259.07 | 0 |
| 1741023000 | 5384.61 | 73.42 | 1.38 | 5311.87 | 5411.35 | 5288.32 | 0 |
| 1740763800 | 5311.1899 | 3.94 | 0.07 | 5301.1 | 5311.1899 | 5270.3 | 0 |
| 1740677400 | 5307.25 | -36.63 | -0.69 | 5338.32 | 5338.32 | 5273.58 | 0 |
| 1740591000 | 5343.88 | 37.69 | 0.71 | 5307.42 | 5358.58 | 5307.06 | 0 |
| 1740504600 | 5306.1899 | -21.65 | -0.41 | 5324.14 | 5336.12 | 5292.72 | 0 |
| 1740418200 | 5327.84 | -20.9 | -0.39 | 5349.29 | 5360.02 | 5304.89 | 0 |
| 1740159000 | 5348.74 | 4.81 | 0.09 | 5350.92 | 5365.32 | 5331.9799 | 0 |
| 1740072600 | 5343.93 | 1.14 | 0.02 | 5343.68 | 5380.12 | 5334.53 | 0 |
| 1739986200 | 5342.79 | -59.97 | -1.11 | 5401.61 | 5414.2 | 5335.32 | 0 |
| 1739899800 | 5402.76 | 5.61 | 0.10 | 5399.6899 | 5413.24 | 5377.59 | 0 |
| 1739813400 | 5397.15 | 19.92 | 0.37 | 5376.74 | 5401.1899 | 5368.67 | 0 |
| 1739554200 | 5377.2299 | -16.6 | -0.31 | 5405.87 | 5405.87 | 5368.2 | 0 |
| 1739467800 | 5393.83 | 51.47 | 0.96 | 5346.3 | 5397.29 | 5334.58 | 0 |
| 1739381400 | 5342.36 | 7.14 | 0.13 | 5338.17 | 5350.93 | 5309.74 | 0 |
| 1739295000 | 5335.22 | 38.7 | 0.73 | 5295.93 | 5337.03 | 5295.93 | 0 |
| 1739208600 | 5296.52 | 28.76 | 0.55 | 5269.71 | 5303.4799 | 5269.71 | 0 |
| 1738949400 | 5267.76 | -19.53 | -0.37 | 5286.1899 | 5294.84 | 5259.82 | 0 |
| 1738863000 | 5287.29 | 73.73 | 1.41 | 5217.45 | 5293.29 | 5217.45 | 0 |
| 1738776600 | 5213.56 | 12.39 | 0.24 | 5200.07 | 5213.56 | 5180.33 | 0 |
| 1738690200 | 5201.17 | 33.67 | 0.65 | 5170.49 | 5204.56 | 5143.38 | 0 |
| 1738603800 | 5167.5 | -48.18 | -0.92 | 5195.46 | 5195.46 | 5130.47 | 0 |
| 1738344600 | 5215.68 | 8.43 | 0.16 | 5206.7299 | 5232.51 | 5205.55 | 0 |
| 1738258200 | 5207.25 | 45.14 | 0.87 | 5163.04 | 5210.47 | 5163.04 | 0 |
| 1738171800 | 5162.11 | 39.38 | 0.77 | 5123.34 | 5168.43 | 5122.26 | 0 |
| 1738085400 | 5122.7299 | 12.68 | 0.25 | 5109.55 | 5144.13 | 5106.7299 | 0 |
| 1737999000 | 5110.05 | -23.1 | -0.45 | 5133.47 | 5134.93 | 5071.67 | 0 |
| 1737739800 | 5133.15 | 52.15 | 1.03 | 5141.37 | 5160.4799 | 5122.72 | 0 |
| 1737653400 | 5081 | 0 | 0.00 | 5081 | 5081 | 5081 | 0 |
| 1737567000 | 5081 | 0 | 0.00 | 5081 | 5081 | 5081 | 0 |
| 1737480600 | 5081 | 15.27 | 0.30 | 5064.77 | 5083.22 | 5058.37 | 0 |
| 1737394200 | 5065.7299 | 9.98 | 0.20 | 5059.85 | 5084.1 | 5054.15 | 0 |
| 1737135000 | 5055.75 | 54.02 | 1.08 | 5005.2 | 5063.17 | 5005.2 | 0 |
| 1737048600 | 5001.7299 | 50.33 | 1.02 | 4956.93 | 5006.56 | 4956.93 | 0 |
| 1736962200 | 4951.4 | 55.17 | 1.13 | 4896.27 | 4965.46 | 4896.27 | 0 |
| 1736875800 | 4896.2299 | 13.25 | 0.27 | 4888.8 | 4924.34 | 4888.8 | 0 |
| 1736789400 | 4882.9799 | -24.25 | -0.49 | 4898.65 | 4899.91 | 4858.02 | 0 |
| 1736530200 | 4907.2299 | -29.76 | -0.60 | 4940.76 | 4950.2 | 4899.57 | 0 |
| 1736443800 | 4936.99 | 17.58 | 0.36 | 4917.32 | 4946.75 | 4904.63 | 0 |
| 1736357400 | 4919.41 | 0.64 | 0.01 | 4919.81 | 4940.6899 | 4886.76 | 0 |
| 1736271000 | 4918.77 | 32.03 | 0.66 | 4885.51 | 4933.49 | 4872.42 | 0 |
| 1736184600 | 4886.74 | 70.98 | 1.47 | 4819.29 | 4886.74 | 4819.29 | 0 |
| 1735925400 | 4815.76 | -45.66 | -0.94 | 4856.62 | 4858.87 | 4810.02 | 0 |
| 1735839000 | 4861.42 | 33.67 | 0.70 | 4831.38 | 4861.42 | 4799.54 | 0 |
| 1735666200 | 4827.75 | 23.72 | 0.49 | 4801.43 | 4827.84 | 4796.08 | 0 |
| 1735579800 | 4804.03 | -28.04 | -0.58 | 4830.62 | 4835.53 | 4796.79 | 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
