Premium
Euronext Eurozone ESG Leaders Select 40 EW Decrement 5% (ESGEZ)
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 | 35.78 | 1.78536677861 | 2004.07 | 2041.28 | 1986.55 | 0 | 0 | IX |
| 4 | 127.49 | 6.66663180573 | 1912.36 | 2041.28 | 1896.45 | 0 | 0 | IX |
| 12 | 127.62 | 6.67388337177 | 1912.23 | 2041.28 | 1857.07 | 0 | 0 | IX |
| 26 | 120.02 | 6.25159519332 | 1919.83 | 2041.28 | 1832.61 | 0 | 0 | IX |
| 52 | 167.67 | 8.95586962792 | 1872.18 | 2041.28 | 1832.61 | 0 | 0 | IX |
| 156 | 209.21 | 11.4282436743 | 1830.64 | 2041.28 | 1412.89 | 0 | 0 | IX |
| 260 | 319.62 | 18.5800735948 | 1720.23 | 2041.28 | 1072.69 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 2020.06 | 7.32 | 0.36 | 2012.95 | 2023.31 | 2012.82 | 0 |
| 1738085400 | 2012.74 | 11.85 | 0.59 | 2000.33 | 2021.31 | 1999.94 | 0 |
| 1737999000 | 2000.89 | -2.36 | -0.12 | 2002.21 | 2005.48 | 1986.55 | 0 |
| 1737739800 | 2003.25 | -0.22 | -0.01 | 2004.07 | 2014.04 | 1997.53 | 0 |
| 1737653400 | 2003.47 | 8.53 | 0.43 | 1995.12 | 2004.55 | 1993.46 | 0 |
| 1737567000 | 1994.94 | 11.43 | 0.58 | 1987.84 | 2007.3 | 1987.84 | 0 |
| 1737480600 | 1983.51 | 0 | 0.00 | 1983.51 | 1983.51 | 1983.51 | 0 |
| 1737394200 | 1983.51 | 4.35 | 0.22 | 1979.81 | 1989.99 | 1976.28 | 0 |
| 1737135000 | 1979.16 | 19.79 | 1.01 | 1960.33 | 1983.22 | 1960.33 | 0 |
| 1737048600 | 1959.37 | 14.63 | 0.75 | 1945.23 | 1960.25 | 1945.23 | 0 |
| 1736962200 | 1944.74 | 21.79 | 1.13 | 1922.82 | 1950.25 | 1922.82 | 0 |
| 1736875800 | 1922.95 | 4.06 | 0.21 | 1921.57 | 1937.05 | 1921.17 | 0 |
| 1736789400 | 1918.89 | -11.08 | -0.57 | 1926.96 | 1926.96 | 1909.2 | 0 |
| 1736530200 | 1929.97 | -11.82 | -0.61 | 1941.72 | 1947.96 | 1927.6 | 0 |
| 1736443800 | 1941.79 | 4.21 | 0.22 | 1935.71 | 1945.65 | 1928.98 | 0 |
| 1736357400 | 1937.58 | -2.67 | -0.14 | 1940.21 | 1946.51 | 1924.44 | 0 |
| 1736271000 | 1940.25 | 10.94 | 0.57 | 1929.24 | 1945.65 | 1922.4 | 0 |
| 1736184600 | 1929.31 | 30.32 | 1.60 | 1899.8 | 1930.05 | 1899.8 | 0 |
| 1735925400 | 1898.99 | -21.17 | -1.10 | 1919.24 | 1920.29 | 1896.45 | 0 |
| 1735839000 | 1920.16 | 8.01 | 0.42 | 1912.36 | 1920.33 | 1897.73 | 0 |
| 1735666200 | 1912.15 | 10.72 | 0.56 | 1900.38 | 1912.15 | 1897.63 | 0 |
| 1735579800 | 1901.43 | -10.49 | -0.55 | 1910.24 | 1914.34 | 1898.22 | 0 |
| 1735320600 | 1911.92 | 16.15 | 0.85 | 1894.84 | 1911.92 | 1891.84 | 0 |
| 1735061400 | 1895.77 | 1.92 | 0.10 | 1894.64 | 1900.95 | 1894.64 | 0 |
| 1734975000 | 1893.85 | -3.59 | -0.19 | 1896.04 | 1899.21 | 1885.32 | 0 |
| 1734715800 | 1897.44 | -4.52 | -0.24 | 1899.62 | 1899.62 | 1877.54 | 0 |
| 1734629400 | 1901.96 | -23.09 | -1.20 | 1916.88 | 1916.88 | 1894.4 | 0 |
| 1734543000 | 1925.05 | 1.41 | 0.07 | 1923.23 | 1930.01 | 1922.26 | 0 |
| 1734456600 | 1923.64 | -7.57 | -0.39 | 1929.9 | 1930.77 | 1918.12 | 0 |
| 1734370200 | 1931.21 | -7.71 | -0.40 | 1937.14 | 1937.14 | 1925.89 | 0 |
| 1734111000 | 1938.92 | -2.13 | -0.11 | 1940.62 | 1947.4 | 1934.24 | 0 |
| 1734024600 | 1941.05 | -1.32 | -0.07 | 1942.87 | 1945.13 | 1937.09 | 0 |
| 1733938200 | 1942.37 | 2.29 | 0.12 | 1938.91 | 1945.98 | 1934.5 | 0 |
| 1733851800 | 1940.08 | -10.91 | -0.56 | 1950.17 | 1950.17 | 1938.64 | 0 |
| 1733765400 | 1950.99 | 4.77 | 0.25 | 1945.66 | 1957.49 | 1944.73 | 0 |
| 1733506200 | 1946.22 | 12.52 | 0.65 | 1933.54 | 1949.23 | 1933.29 | 0 |
| 1733419800 | 1933.7 | 16.01 | 0.83 | 1917.52 | 1935.04 | 1916.65 | 0 |
| 1733333400 | 1917.69 | 9.23 | 0.48 | 1908.69 | 1922.31 | 1908.69 | 0 |
| 1733247000 | 1908.46 | 5.74 | 0.30 | 1902.91 | 1917.38 | 1901.27 | 0 |
| 1733160600 | 1902.72 | 7.77 | 0.41 | 1893.24 | 1910.36 | 1879.7 | 0 |
| 1732901400 | 1894.95 | 9.88 | 0.52 | 1883.79 | 1895.94 | 1877.55 | 0 |
| 1732815000 | 1885.07 | 7.81 | 0.42 | 1877.55 | 1891.95 | 1877.55 | 0 |
| 1732728600 | 1877.26 | -9.74 | -0.52 | 1886.61 | 1886.61 | 1864.81 | 0 |
| 1732642200 | 1887 | -10.48 | -0.55 | 1894.9 | 1898.67 | 1882.39 | 0 |
| 1732555800 | 1897.48 | 2.77 | 0.15 | 1896.59 | 1908.49 | 1891.16 | 0 |
| 1732296600 | 1894.71 | 20.08 | 1.07 | 1874.86 | 1896.95 | 1869.17 | 0 |
| 1732210200 | 1874.63 | 1.78 | 0.10 | 1872.79 | 1875.86 | 1858.21 | 0 |
| 1732123800 | 1872.85 | -4.42 | -0.24 | 1880.98 | 1889.79 | 1869.87 | 0 |
| 1732037400 | 1877.27 | -14.1 | -0.75 | 1890.65 | 1895.44 | 1857.07 | 0 |
| 1731951000 | 1891.37 | -0.37 | -0.02 | 1892.84 | 1894.57 | 1881.86 | 0 |
| 1731691800 | 1891.74 | -13.22 | -0.69 | 1904.63 | 1906.54 | 1888.39 | 0 |
| 1731605400 | 1904.96 | 19.61 | 1.04 | 1879.13 | 1905.46 | 1879.13 | 0 |
| 1731519000 | 1885.35 | 0 | 0.00 | 1885.35 | 1885.35 | 1885.35 | 0 |
| 1731432600 | 1885.35 | -38.66 | -2.01 | 1920.44 | 1920.44 | 1883.88 | 0 |
| 1731346200 | 1924.01 | 17.36 | 0.91 | 1908.59 | 1932.71 | 1908.59 | 0 |
| 1731087000 | 1906.65 | -11.68 | -0.61 | 1918.44 | 1921.47 | 1901.98 | 0 |
| 1731000600 | 1918.33 | 7.16 | 0.37 | 1912.23 | 1924.93 | 1911.67 | 0 |
| 1730914200 | 1911.17 | -18.74 | -0.97 | 1932.04 | 1960.12 | 1904.41 | 0 |
| 1730827800 | 1929.91 | 4.83 | 0.25 | 1924.53 | 1931.4 | 1920.28 | 0 |
| 1730741400 | 1925.08 | -6.94 | -0.36 | 1930.67 | 1938.94 | 1925.08 | 0 |
| 1730482200 | 1932.02 | 18.53 | 0.97 | 1912.8 | 1937.67 | 1912.32 | 0 |
| 1730395800 | 1913.49 | -20.44 | -1.06 | 1932.32 | 1932.32 | 1904.2 | 0 |
| 1730309400 | 1933.93 | -29.06 | -1.48 | 1962.19 | 1962.19 | 1926.87 | 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
![Logo de INK [Qtum] (INKEUR).](/common/images/company/COIN_INKUSD.png){kind=small}
