Premium
Euronext Eurozone ESG Leaders Select 40 (ESGCP)
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 | 62.61 | 2.06802927809 | 3027.52 | 3101.31 | 3027.52 | 0 | 0 | IX |
| 4 | 183.01 | 6.29523377088 | 2907.12 | 3101.31 | 2903.85 | 0 | 0 | IX |
| 12 | 345.54 | 12.5898585945 | 2744.59 | 3101.31 | 2695.49 | 0 | 0 | IX |
| 26 | 403.23 | 15.0072574342 | 2686.9 | 3101.31 | 2674.32 | 0 | 0 | IX |
| 52 | 556.55 | 21.9669400611 | 2533.58 | 3101.31 | 2518.84 | 0 | 0 | IX |
| 156 | 890.07 | 40.4566239103 | 2200.06 | 3101.31 | 1731.36 | 0 | 0 | IX |
| 260 | 890.71 | 40.4974947941 | 2199.42 | 3101.31 | 1731.36 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3084.86 | -13.97 | -0.45 | 3101.31 | 3101.31 | 3079.67 | 0 |
| 1739467800 | 3098.83 | 29.57 | 0.96 | 3071.52 | 3100.81 | 3064.79 | 0 |
| 1739381400 | 3069.26 | 4.1 | 0.13 | 3066.85 | 3074.18 | 3050.52 | 0 |
| 1739295000 | 3065.16 | 22.24 | 0.73 | 3042.58 | 3066.2 | 3042.58 | 0 |
| 1739208600 | 3042.92 | 16.52 | 0.55 | 3027.52 | 3046.92 | 3027.52 | 0 |
| 1738949400 | 3026.4 | -11.22 | -0.37 | 3036.9899 | 3041.96 | 3021.84 | 0 |
| 1738863000 | 3037.62 | 42.36 | 1.41 | 2997.5 | 3041.06 | 2997.5 | 0 |
| 1738776600 | 2995.26 | 7.12 | 0.24 | 2987.51 | 2995.26 | 2976.17 | 0 |
| 1738690200 | 2988.14 | 19.34 | 0.65 | 2970.51 | 2990.09 | 2954.94 | 0 |
| 1738603800 | 2968.8 | -27.86 | -0.93 | 2984.86 | 2984.86 | 2947.52 | 0 |
| 1738344600 | 2996.66 | 4.84 | 0.16 | 2991.51 | 3006.33 | 2990.84 | 0 |
| 1738258200 | 2991.82 | 25.94 | 0.87 | 2966.42 | 2993.66 | 2966.42 | 0 |
| 1738171800 | 2965.88 | 22.63 | 0.77 | 2943.61 | 2969.51 | 2942.98 | 0 |
| 1738085400 | 2943.25 | 7.28 | 0.25 | 2935.68 | 2955.55 | 2934.06 | 0 |
| 1737999000 | 2935.9699 | -13.27 | -0.45 | 2949.43 | 2950.27 | 2913.92 | 0 |
| 1737739800 | 2949.2399 | 29.96 | 1.03 | 2953.9699 | 2964.94 | 2943.25 | 0 |
| 1737653400 | 2919.28 | 0 | 0.00 | 2919.28 | 2919.28 | 2919.28 | 0 |
| 1737567000 | 2919.28 | 0 | 0.00 | 2919.28 | 2919.28 | 2919.28 | 0 |
| 1737480600 | 2919.28 | 8.77 | 0.30 | 2909.95 | 2920.55 | 2906.28 | 0 |
| 1737394200 | 2910.51 | 3.9 | 0.13 | 2907.12 | 2921.07 | 2903.85 | 0 |
| 1737135000 | 2906.61 | 31.06 | 1.08 | 2877.54 | 2910.87 | 2877.54 | 0 |
| 1737048600 | 2875.55 | 28.94 | 1.02 | 2849.79 | 2878.33 | 2849.79 | 0 |
| 1736962200 | 2846.61 | 31.47 | 1.12 | 2814.91 | 2854.7 | 2814.91 | 0 |
| 1736875800 | 2815.14 | 7.61 | 0.27 | 2810.87 | 2831.31 | 2810.87 | 0 |
| 1736789400 | 2807.53 | -13.94 | -0.49 | 2816.54 | 2817.26 | 2793.18 | 0 |
| 1736530200 | 2821.4699 | -18.62 | -0.66 | 2840.76 | 2846.19 | 2817.07 | 0 |
| 1736443800 | 2840.09 | 10.11 | 0.36 | 2828.78 | 2845.71 | 2821.48 | 0 |
| 1736357400 | 2829.98 | 0.37 | 0.01 | 2830.21 | 2842.2199 | 2811.2 | 0 |
| 1736271000 | 2829.61 | 18.43 | 0.66 | 2810.48 | 2838.08 | 2802.95 | 0 |
| 1736184600 | 2811.18 | 40.83 | 1.47 | 2772.39 | 2811.18 | 2772.39 | 0 |
| 1735925400 | 2770.35 | -26.27 | -0.94 | 2793.86 | 2795.15 | 2767.05 | 0 |
| 1735839000 | 2796.62 | 17.34 | 0.62 | 2779.33 | 2796.62 | 2761 | 0 |
| 1735666200 | 2779.28 | 13.66 | 0.49 | 2764.13 | 2779.33 | 2761.05 | 0 |
| 1735579800 | 2765.62 | -16.15 | -0.58 | 2780.93 | 2783.76 | 2761.46 | 0 |
| 1735320600 | 2781.77 | 25.92 | 0.94 | 2755.68 | 2781.77 | 2751.8 | 0 |
| 1735061400 | 2755.85 | 2.96 | 0.11 | 2754.03 | 2762.45 | 2754.03 | 0 |
| 1734975000 | 2752.89 | -4.46 | -0.16 | 2756.86 | 2760.26 | 2740.69 | 0 |
| 1734715800 | 2757.35 | -7.6 | -0.27 | 2762.37 | 2763.02 | 2727.2399 | 0 |
| 1734629400 | 2764.95 | -36.58 | -1.31 | 2791.17 | 2791.17 | 2757.43 | 0 |
| 1734543000 | 2801.53 | 4.95 | 0.18 | 2796.33 | 2808.57 | 2796.33 | 0 |
| 1734456600 | 2796.58 | -3.98 | -0.14 | 2799.4899 | 2803.96 | 2784.32 | 0 |
| 1734370200 | 2800.56 | -7.18 | -0.26 | 2807.11 | 2807.11 | 2793.93 | 0 |
| 1734111000 | 2807.7399 | -5.04 | -0.18 | 2812.69 | 2821.89 | 2799.79 | 0 |
| 1734024600 | 2812.78 | 0.78 | 0.03 | 2812.16 | 2815.57 | 2805.14 | 0 |
| 1733938200 | 2812 | -14.19 | -0.50 | 2808.77 | 2815.29 | 2801.2 | 0 |
| 1733851800 | 2826.19 | 0 | 0.00 | 2826.19 | 2826.19 | 2826.19 | 0 |
| 1733765400 | 2826.19 | -0.95 | -0.03 | 2827.55 | 2838.1 | 2817.62 | 0 |
| 1733506200 | 2827.14 | 13.36 | 0.47 | 2813.71 | 2832.2 | 2810.66 | 0 |
| 1733419800 | 2813.78 | 16.64 | 0.59 | 2797.28 | 2815.4899 | 2796.76 | 0 |
| 1733333400 | 2797.14 | 23.84 | 0.86 | 2774.33 | 2802.02 | 2774.33 | 0 |
| 1733247000 | 2773.3 | 8.67 | 0.31 | 2765.32 | 2784.75 | 2763.39 | 0 |
| 1733160600 | 2764.63 | 20.5 | 0.75 | 2742.16 | 2770.61 | 2725.62 | 0 |
| 1732901400 | 2744.13 | 20.42 | 0.75 | 2723.05 | 2746.7199 | 2713.87 | 0 |
| 1732815000 | 2723.71 | -0.61 | -0.02 | 2712.04 | 2732.32 | 2712.04 | 0 |
| 1732728600 | 2724.32 | 0 | 0.00 | 2724.32 | 2724.32 | 2724.32 | 0 |
| 1732642200 | 2724.32 | -13.91 | -0.51 | 2736.82 | 2739.77 | 2718.08 | 0 |
| 1732555800 | 2738.23 | -3.75 | -0.14 | 2744.59 | 2761.27 | 2735.19 | 0 |
| 1732296600 | 2741.98 | 30.11 | 1.11 | 2712.2199 | 2745.21 | 2702.9899 | 0 |
| 1732210200 | 2711.87 | 10.52 | 0.39 | 2701.43 | 2713.98 | 2684.45 | 0 |
| 1732123800 | 2701.35 | -6.7 | -0.25 | 2711.79 | 2725.7 | 2695.8 | 0 |
| 1732037400 | 2708.05 | -15.42 | -0.57 | 2722.32 | 2727.38 | 2674.32 | 0 |
| 1731951000 | 2723.4699 | -2.02 | -0.07 | 2725.31 | 2726.66 | 2709.09 | 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
