Premium
Euronext Eurozone ESG Leaders Select 40 NR (ESGCN)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.78 | 0.359517244187 | 4667.37 | 4724.86 | 4655.98 | 0 | 0 | IX |
| 4 | 195.59 | 4.3575222343 | 4488.56 | 4724.86 | 4427.6 | 0 | 0 | IX |
| 12 | 570.15 | 13.8587749149 | 4114 | 4724.86 | 4114 | 0 | 0 | IX |
| 26 | 595.74 | 14.571434861 | 4088.41 | 4724.86 | 4056.23 | 0 | 0 | IX |
| 52 | 921.7 | 24.4973355128 | 3762.45 | 4724.86 | 3740.56 | 0 | 0 | IX |
| 156 | 1597.8 | 51.7698899995 | 3086.35 | 4724.86 | 2497.22 | 0 | 0 | IX |
| 260 | 1586.53 | 51.2177090799 | 3097.62 | 4724.86 | 2497.22 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 4662.5 | -52.33 | -1.11 | 4713.82 | 4724.86 | 4655.9799 | 0 |
| 1739899800 | 4714.83 | 4.9 | 0.10 | 4712.15 | 4723.97 | 4692.79 | 0 |
| 1739813400 | 4709.93 | 17.34 | 0.37 | 4692.12 | 4713.47 | 4685.04 | 0 |
| 1739554200 | 4692.59 | -16.27 | -0.35 | 4717.59 | 4717.59 | 4684.93 | 0 |
| 1739467800 | 4708.86 | 51.16 | 1.10 | 4667.37 | 4711.86 | 4656.1899 | 0 |
| 1739381400 | 4657.7 | 0 | 0.00 | 4657.7 | 4657.7 | 4657.7 | 0 |
| 1739295000 | 4657.7 | 33.8 | 0.73 | 4623.39 | 4659.28 | 4623.39 | 0 |
| 1739208600 | 4623.9 | 25.1 | 0.55 | 4600.51 | 4630.01 | 4600.51 | 0 |
| 1738949400 | 4598.8 | -17.05 | -0.37 | 4614.89 | 4622.4399 | 4589.53 | 0 |
| 1738863000 | 4615.85 | 64.36 | 1.41 | 4554.88 | 4621.09 | 4554.88 | 0 |
| 1738776600 | 4551.49 | 10.82 | 0.24 | 4539.7 | 4551.49 | 4522.47 | 0 |
| 1738690200 | 4540.67 | 29.4 | 0.65 | 4513.88 | 4543.78 | 4490.2299 | 0 |
| 1738603800 | 4511.27 | -42.16 | -0.93 | 4535.68 | 4535.68 | 4478.65 | 0 |
| 1738344600 | 4553.43 | 7.35 | 0.16 | 4545.61 | 4568.12 | 4544.57 | 0 |
| 1738258200 | 4546.08 | 39.42 | 0.87 | 4507.4799 | 4548.97 | 4507.4799 | 0 |
| 1738171800 | 4506.66 | 34.38 | 0.77 | 4472.82 | 4512.18 | 4471.62 | 0 |
| 1738085400 | 4472.28 | 11.07 | 0.25 | 4460.78 | 4490.97 | 4458.7 | 0 |
| 1737999000 | 4461.21 | -20.17 | -0.45 | 4481.66 | 4482.9799 | 4427.6 | 0 |
| 1737739800 | 4481.38 | -2.95 | -0.07 | 4488.56 | 4505.06 | 4472.36 | 0 |
| 1737653400 | 4484.33 | 19.81 | 0.44 | 4466.13 | 4487.15 | 4461.88 | 0 |
| 1737567000 | 4464.52 | 42 | 0.95 | 4435.68 | 4490.27 | 4435.68 | 0 |
| 1737480600 | 4422.52 | 0 | 0.00 | 4422.52 | 4422.52 | 4422.52 | 0 |
| 1737394200 | 4422.52 | 7.99 | 0.18 | 4417.38 | 4438.52 | 4412.41 | 0 |
| 1737135000 | 4414.53 | 47.17 | 1.08 | 4370.39 | 4421.01 | 4370.39 | 0 |
| 1737048600 | 4367.36 | 43.95 | 1.02 | 4328.25 | 4371.64 | 4328.25 | 0 |
| 1736962200 | 4323.41 | 48.1 | 1.13 | 4275.27 | 4335.6899 | 4275.27 | 0 |
| 1736875800 | 4275.31 | 11.56 | 0.27 | 4268.83 | 4299.86 | 4268.83 | 0 |
| 1736789400 | 4263.75 | -21.17 | -0.49 | 4277.43 | 4279.1 | 4241.83 | 0 |
| 1736530200 | 4284.92 | -26.42 | -0.61 | 4314.2 | 4322.53 | 4278.1 | 0 |
| 1736443800 | 4311.34 | 15.35 | 0.36 | 4294.16 | 4319.88 | 4282.84 | 0 |
| 1736357400 | 4295.99 | 0.56 | 0.01 | 4296.34 | 4314.61 | 4267.4399 | 0 |
| 1736271000 | 4295.43 | 27.97 | 0.66 | 4266.38 | 4308.29 | 4255.16 | 0 |
| 1736184600 | 4267.46 | 61.98 | 1.47 | 4208.56 | 4267.46 | 4208.56 | 0 |
| 1735925400 | 4205.4799 | -39.87 | -0.94 | 4241.16 | 4243.54 | 4200.45 | 0 |
| 1735839000 | 4245.35 | 28.64 | 0.68 | 4219.11 | 4245.35 | 4191.22 | 0 |
| 1735666200 | 4216.71 | 20.71 | 0.49 | 4193.7299 | 4216.8 | 4188.82 | 0 |
| 1735579800 | 4196 | -24.49 | -0.58 | 4219.22 | 4223.51 | 4189.68 | 0 |
| 1735320600 | 4220.49 | 39.32 | 0.94 | 4180.91 | 4220.49 | 4175.04 | 0 |
| 1735061400 | 4181.17 | 4.5 | 0.11 | 4178.4 | 4191.18 | 4178.4 | 0 |
| 1734975000 | 4176.67 | -6.77 | -0.16 | 4182.71 | 4187.85 | 4158.15 | 0 |
| 1734715800 | 4183.4399 | -11.53 | -0.27 | 4191.05 | 4192.04 | 4137.91 | 0 |
| 1734629400 | 4194.97 | -55.5 | -1.31 | 4234.76 | 4234.76 | 4183.63 | 0 |
| 1734543000 | 4250.47 | 7.5 | 0.18 | 4242.58 | 4261.15 | 4242.49 | 0 |
| 1734456600 | 4242.97 | -6.03 | -0.14 | 4247.38 | 4254.18 | 4224.32 | 0 |
| 1734370200 | 4249 | -10.9 | -0.26 | 4258.93 | 4258.93 | 4239 | 0 |
| 1734111000 | 4259.9 | -7.64 | -0.18 | 4267.4 | 4280.99 | 4247.89 | 0 |
| 1734024600 | 4267.54 | 1.19 | 0.03 | 4266.61 | 4271.81 | 4255.96 | 0 |
| 1733938200 | 4266.35 | 2.88 | 0.07 | 4261.45 | 4271.35 | 4250.09 | 0 |
| 1733851800 | 4263.47 | -24.42 | -0.57 | 4287.42 | 4287.42 | 4261.52 | 0 |
| 1733765400 | 4287.89 | -1.43 | -0.03 | 4289.95 | 4305.83 | 4274.88 | 0 |
| 1733506200 | 4289.32 | 20.25 | 0.47 | 4268.95 | 4296.97 | 4264.34 | 0 |
| 1733419800 | 4269.07 | 25.25 | 0.59 | 4244.03 | 4271.66 | 4241.45 | 0 |
| 1733333400 | 4243.82 | 36.18 | 0.86 | 4209.21 | 4251.24 | 4209.21 | 0 |
| 1733247000 | 4207.64 | 13.86 | 0.33 | 4195.54 | 4224.93 | 4192.57 | 0 |
| 1733160600 | 4193.78 | 31.1 | 0.75 | 4159.68 | 4203.14 | 4134.35 | 0 |
| 1732901400 | 4162.68 | 30.99 | 0.75 | 4130.7 | 4166.61 | 4116.62 | 0 |
| 1732815000 | 4131.6899 | 18.45 | 0.45 | 4114 | 4144.76 | 4114 | 0 |
| 1732728600 | 4113.24 | -19.38 | -0.47 | 4132.45 | 4132.45 | 4088.88 | 0 |
| 1732642200 | 4132.62 | -21.1 | -0.51 | 4151.58 | 4156.21 | 4123.11 | 0 |
| 1732555800 | 4153.72 | -5.07 | -0.12 | 4163.36 | 4188.68 | 4149.02 | 0 |
| 1732296600 | 4158.79 | 45.67 | 1.11 | 4113.66 | 4163.7 | 4099.61 | 0 |
| 1732210200 | 4113.12 | 15.95 | 0.39 | 4097.29 | 4116.3 | 4071.45 | 0 |
| 1732123800 | 4097.17 | -10.16 | -0.25 | 4113.01 | 4134.1 | 4088.77 | 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
