Premium
Euronext Eurozone ESG Leaders Select 40 EW NR (ESGEN)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 78.67 | 1.69814578971 | 4632.7 | 4727.43 | 4613.34 | 0 | 0 | IX |
| 4 | 335.87 | 7.67615129699 | 4375.5 | 4727.43 | 4375.5 | 0 | 0 | IX |
| 12 | 558.57 | 13.4504430746 | 4152.8 | 4727.43 | 4133.37 | 0 | 0 | IX |
| 26 | 639.48 | 15.7047464445 | 4071.89 | 4727.43 | 4071.89 | 0 | 0 | IX |
| 52 | 780.45 | 19.8541308396 | 3930.92 | 4727.43 | 3929.95 | 0 | 0 | IX |
| 156 | 1287.72 | 37.6124895944 | 3423.65 | 4727.43 | 2816.01 | 0 | 0 | IX |
| 260 | 1560.47 | 49.5245802787 | 3150.9 | 4727.43 | 1879.54 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 4711.37 | -11.45 | -0.24 | 4727.43 | 4727.43 | 4705.05 | 0 |
| 1739467800 | 4722.82 | 65.16 | 1.40 | 4675.24 | 4724.7299 | 4675.24 | 0 |
| 1739381400 | 4657.66 | 0 | 0.00 | 4657.66 | 4657.66 | 4657.66 | 0 |
| 1739295000 | 4657.66 | 22.02 | 0.48 | 4635.72 | 4660.66 | 4635.72 | 0 |
| 1739208600 | 4635.64 | 13.68 | 0.30 | 4623.62 | 4643.35 | 4623.45 | 0 |
| 1738949400 | 4621.96 | -12.52 | -0.27 | 4632.7 | 4643.07 | 4613.34 | 0 |
| 1738863000 | 4634.4799 | 69.96 | 1.53 | 4567.01 | 4640.77 | 4567.01 | 0 |
| 1738776600 | 4564.52 | 8.57 | 0.19 | 4555.38 | 4564.52 | 4537.1 | 0 |
| 1738690200 | 4555.95 | 33.36 | 0.74 | 4526.16 | 4557.14 | 4506.16 | 0 |
| 1738603800 | 4522.59 | -38.39 | -0.84 | 4548.65 | 4548.65 | 4481.67 | 0 |
| 1738344600 | 4560.9799 | -0.1 | -0.00 | 4558.96 | 4574.26 | 4554.04 | 0 |
| 1738258200 | 4561.08 | 44.87 | 0.99 | 4516.9799 | 4564.27 | 4516.9799 | 0 |
| 1738171800 | 4516.21 | 16.98 | 0.38 | 4500.32 | 4523.4799 | 4500.04 | 0 |
| 1738085400 | 4499.2299 | 27.09 | 0.61 | 4471.5 | 4518.39 | 4470.63 | 0 |
| 1737999000 | 4472.14 | -3.43 | -0.08 | 4475.08 | 4482.39 | 4440.11 | 0 |
| 1737739800 | 4475.57 | 0.11 | 0.00 | 4477.41 | 4499.67 | 4462.79 | 0 |
| 1737653400 | 4475.46 | 19.68 | 0.44 | 4456.8 | 4477.86 | 4453.08 | 0 |
| 1737567000 | 4455.78 | 26.73 | 0.60 | 4439.93 | 4483.38 | 4439.93 | 0 |
| 1737480600 | 4429.05 | 0 | 0.00 | 4429.05 | 4429.05 | 4429.05 | 0 |
| 1737394200 | 4429.05 | 11.52 | 0.26 | 4420.79 | 4443.5 | 4412.91 | 0 |
| 1737135000 | 4417.53 | 44.78 | 1.02 | 4375.5 | 4426.58 | 4375.5 | 0 |
| 1737048600 | 4372.75 | 33.23 | 0.77 | 4341.2 | 4374.72 | 4341.2 | 0 |
| 1736962200 | 4339.52 | 49.2 | 1.15 | 4290.61 | 4351.81 | 4290.61 | 0 |
| 1736875800 | 4290.32 | 9.65 | 0.23 | 4287.2299 | 4321.77 | 4286.35 | 0 |
| 1736789400 | 4280.67 | -22.94 | -0.53 | 4298.66 | 4298.66 | 4259.07 | 0 |
| 1736530200 | 4303.61 | -25.76 | -0.60 | 4329.8 | 4343.72 | 4298.33 | 0 |
| 1736443800 | 4329.37 | 9.98 | 0.23 | 4315.81 | 4337.9799 | 4300.82 | 0 |
| 1736357400 | 4319.39 | -5.36 | -0.12 | 4325.26 | 4339.3 | 4290.1 | 0 |
| 1736271000 | 4324.75 | 24.97 | 0.58 | 4300.2 | 4336.78 | 4284.96 | 0 |
| 1736184600 | 4299.78 | 69.29 | 1.64 | 4234.04 | 4301.43 | 4234.04 | 0 |
| 1735925400 | 4230.49 | -46.57 | -1.09 | 4275.59 | 4277.95 | 4224.85 | 0 |
| 1735839000 | 4277.06 | 18.99 | 0.45 | 4259.7 | 4277.43 | 4227.11 | 0 |
| 1735666200 | 4258.07 | 24.46 | 0.58 | 4231.85 | 4258.07 | 4225.72 | 0 |
| 1735579800 | 4233.61 | -21.6 | -0.51 | 4253.21 | 4262.35 | 4226.47 | 0 |
| 1735320600 | 4255.21 | 37.67 | 0.89 | 4217.2 | 4255.21 | 4210.53 | 0 |
| 1735061400 | 4217.54 | 4.85 | 0.12 | 4215.04 | 4229.07 | 4215.04 | 0 |
| 1734975000 | 4212.6899 | -6.25 | -0.15 | 4217.56 | 4224.61 | 4193.7299 | 0 |
| 1734715800 | 4218.9399 | -9.47 | -0.22 | 4223.79 | 4223.79 | 4174.71 | 0 |
| 1734629400 | 4228.41 | -50.75 | -1.19 | 4261.59 | 4261.59 | 4211.62 | 0 |
| 1734543000 | 4279.16 | 3.72 | 0.09 | 4275.12 | 4290.18 | 4272.95 | 0 |
| 1734456600 | 4275.4399 | -16.23 | -0.38 | 4289.35 | 4291.28 | 4263.18 | 0 |
| 1734370200 | 4291.67 | -15.35 | -0.36 | 4304.84 | 4304.84 | 4279.87 | 0 |
| 1734111000 | 4307.02 | -4.15 | -0.10 | 4310.81 | 4325.86 | 4296.62 | 0 |
| 1734024600 | 4311.17 | -2.34 | -0.05 | 4315.21 | 4320.24 | 4302.38 | 0 |
| 1733938200 | 4313.51 | 5.68 | 0.13 | 4305.83 | 4321.53 | 4296.04 | 0 |
| 1733851800 | 4307.83 | -23.63 | -0.55 | 4330.24 | 4330.24 | 4304.63 | 0 |
| 1733765400 | 4331.46 | 12.36 | 0.29 | 4319.63 | 4345.88 | 4317.58 | 0 |
| 1733506200 | 4319.1 | 28.37 | 0.66 | 4290.97 | 4325.78 | 4290.42 | 0 |
| 1733419800 | 4290.7299 | 36.1 | 0.85 | 4254.83 | 4293.71 | 4252.91 | 0 |
| 1733333400 | 4254.63 | 21.05 | 0.50 | 4234.66 | 4264.87 | 4234.66 | 0 |
| 1733247000 | 4233.58 | 13.32 | 0.32 | 4221.27 | 4253.35 | 4217.64 | 0 |
| 1733160600 | 4220.26 | 18.95 | 0.45 | 4199.25 | 4237.22 | 4169.2299 | 0 |
| 1732901400 | 4201.31 | 22.47 | 0.54 | 4176.57 | 4203.52 | 4162.74 | 0 |
| 1732815000 | 4178.84 | 17.88 | 0.43 | 4162.17 | 4194.08 | 4162.17 | 0 |
| 1732728600 | 4160.96 | -21 | -0.50 | 4181.67 | 4181.67 | 4133.37 | 0 |
| 1732642200 | 4181.96 | -22.66 | -0.54 | 4199.4799 | 4207.84 | 4171.76 | 0 |
| 1732555800 | 4204.62 | 7.85 | 0.19 | 4202.65 | 4229 | 4190.63 | 0 |
| 1732296600 | 4196.77 | 45.04 | 1.08 | 4152.8 | 4201.72 | 4140.1899 | 0 |
| 1732210200 | 4151.7299 | 4.52 | 0.11 | 4147.65 | 4154.4399 | 4115.35 | 0 |
| 1732123800 | 4147.21 | -9.22 | -0.22 | 4165.21 | 4184.72 | 4140.61 | 0 |
| 1732037400 | 4156.43 | -30.64 | -0.73 | 4186.04 | 4196.64 | 4111.71 | 0 |
| 1731951000 | 4187.07 | 0.92 | 0.02 | 4190.33 | 4194.14 | 4166.02 | 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
