Premium
Euronext Eurozone Screened Climate Ambition 35 EW (EZCLA)
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 | 6.4 | 0.328616319908 | 1947.56 | 1965.84 | 1936.06 | 0 | 0 | IX |
| 4 | 35.1 | 1.82921109409 | 1918.86 | 2000.88 | 1906.17 | 0 | 0 | IX |
| 12 | -1.22 | -0.0623983469553 | 1955.18 | 2000.88 | 1869.52 | 0 | 0 | IX |
| 26 | 61.81 | 3.26665433502 | 1892.15 | 2007.95 | 1783.82 | 0 | 0 | IX |
| 52 | 167.79 | 9.39384269135 | 1786.17 | 2007.95 | 1747.87 | 0 | 0 | IX |
| 156 | 239.33 | 13.9581134122 | 1714.63 | 2007.95 | 1285.45 | 0 | 0 | IX |
| 260 | 321.44 | 19.6898047191 | 1632.52 | 2007.95 | 1285.45 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1962 | 15.56 | 0.80 | 1945.93 | 1962 | 1941.4 | 0 |
| 1735061400 | 1946.44 | 2.46 | 0.13 | 1945.02 | 1949.93 | 1945.02 | 0 |
| 1734975000 | 1943.98 | -4 | -0.21 | 1947.56 | 1949.79 | 1936.06 | 0 |
| 1734715800 | 1947.98 | -7.43 | -0.38 | 1952.63 | 1952.63 | 1924.56 | 0 |
| 1734629400 | 1955.41 | -27.22 | -1.37 | 1975.57 | 1975.57 | 1950.89 | 0 |
| 1734543000 | 1982.63 | 5.68 | 0.29 | 1977.03 | 1987.02 | 1975.94 | 0 |
| 1734456600 | 1976.95 | -6.1 | -0.31 | 1981.45 | 1985.8 | 1974.47 | 0 |
| 1734370200 | 1983.05 | -1.66 | -0.08 | 1984.55 | 1985.9 | 1975.94 | 0 |
| 1734111000 | 1984.71 | 3.4 | 0.17 | 1980.77 | 1994.5 | 1979.54 | 0 |
| 1734024600 | 1981.31 | -1.01 | -0.05 | 1982.45 | 1986.27 | 1978.53 | 0 |
| 1733938200 | 1982.32 | 0.45 | 0.02 | 1979.95 | 1986.99 | 1977.16 | 0 |
| 1733851800 | 1981.87 | -7.34 | -0.37 | 1988.2 | 1988.2 | 1980.53 | 0 |
| 1733765400 | 1989.21 | -0.37 | -0.02 | 1989.84 | 2000.88 | 1986.23 | 0 |
| 1733506200 | 1989.58 | 5.69 | 0.29 | 1982.88 | 1994.06 | 1981.52 | 0 |
| 1733419800 | 1983.89 | 24.61 | 1.26 | 1959.54 | 1984.78 | 1959.54 | 0 |
| 1733333400 | 1959.28 | 15.07 | 0.78 | 1944.69 | 1963.37 | 1944.69 | 0 |
| 1733247000 | 1944.21 | 9.7 | 0.50 | 1935.53 | 1954.28 | 1935.53 | 0 |
| 1733160600 | 1934.51 | 14.94 | 0.78 | 1918.86 | 1938.04 | 1906.17 | 0 |
| 1732901400 | 1919.57 | 14.67 | 0.77 | 1904.49 | 1921 | 1898.38 | 0 |
| 1732815000 | 1904.9 | 10.15 | 0.54 | 1895.19 | 1911.91 | 1895.19 | 0 |
| 1732728600 | 1894.75 | -8.63 | -0.45 | 1903.17 | 1903.17 | 1882.92 | 0 |
| 1732642200 | 1903.38 | -14.86 | -0.77 | 1916.4 | 1916.4 | 1897.96 | 0 |
| 1732555800 | 1918.24 | 6.4 | 0.33 | 1913.51 | 1924.94 | 1910.74 | 0 |
| 1732296600 | 1911.84 | 13.74 | 0.72 | 1900.12 | 1912.15 | 1883.08 | 0 |
| 1732210200 | 1898.1 | 8.46 | 0.45 | 1889.99 | 1898.85 | 1874.41 | 0 |
| 1732123800 | 1889.64 | -4.88 | -0.26 | 1897.42 | 1908.77 | 1884.32 | 0 |
| 1732037400 | 1894.52 | -15.82 | -0.83 | 1910.48 | 1913.84 | 1869.52 | 0 |
| 1731951000 | 1910.34 | 0.54 | 0.03 | 1909.63 | 1913.28 | 1898.03 | 0 |
| 1731691800 | 1909.8 | -17 | -0.88 | 1921.62 | 1923.81 | 1905.74 | 0 |
| 1731605400 | 1926.8 | -10.93 | -0.56 | 1898.25 | 1927.84 | 1898.25 | 0 |
| 1731519000 | 1937.73 | 0 | 0.00 | 1937.73 | 1937.73 | 1937.73 | 0 |
| 1731432600 | 1937.73 | 0 | 0.00 | 1937.73 | 1937.73 | 1937.73 | 0 |
| 1731346200 | 1937.73 | 18.98 | 0.99 | 1920.77 | 1944.44 | 1920.77 | 0 |
| 1731087000 | 1918.75 | -16.17 | -0.84 | 1935.47 | 1936.88 | 1910.51 | 0 |
| 1731000600 | 1934.92 | 11.97 | 0.62 | 1925.84 | 1944.27 | 1925.84 | 0 |
| 1730914200 | 1922.95 | -26.3 | -1.35 | 1950.46 | 1980.58 | 1918.15 | 0 |
| 1730827800 | 1949.25 | 10.34 | 0.53 | 1939.57 | 1949.67 | 1935.39 | 0 |
| 1730741400 | 1938.91 | -9.4 | -0.48 | 1948.17 | 1952.73 | 1938.91 | 0 |
| 1730482200 | 1948.31 | 24.22 | 1.26 | 1924.15 | 1952.9 | 1923.97 | 0 |
| 1730395800 | 1924.09 | -14.74 | -0.76 | 1937.43 | 1937.43 | 1911.27 | 0 |
| 1730309400 | 1938.83 | -22.65 | -1.15 | 1959.88 | 1959.88 | 1929.34 | 0 |
| 1730223000 | 1961.48 | -5.29 | -0.27 | 1968.14 | 1977.06 | 1960.52 | 0 |
| 1730136600 | 1966.77 | 13.84 | 0.71 | 1955.14 | 1970.44 | 1952.16 | 0 |
| 1729873800 | 1952.93 | 1.59 | 0.08 | 1951.62 | 1956.14 | 1942.59 | 0 |
| 1729787400 | 1951.34 | 5.02 | 0.26 | 1947.16 | 1966.01 | 1947.16 | 0 |
| 1729701000 | 1946.32 | -8.99 | -0.46 | 1953.29 | 1955.55 | 1942.25 | 0 |
| 1729614600 | 1955.31 | -1.96 | -0.10 | 1956.71 | 1963.09 | 1940.95 | 0 |
| 1729528200 | 1957.27 | -20.77 | -1.05 | 1977.19 | 1977.67 | 1956.45 | 0 |
| 1729269000 | 1978.04 | 11.16 | 0.57 | 1966.42 | 1978.37 | 1965.04 | 0 |
| 1729182600 | 1966.88 | 1.58 | 0.08 | 1956.86 | 1977.26 | 1956.86 | 0 |
| 1729096200 | 1965.3 | 0 | 0.00 | 1965.3 | 1965.3 | 1965.3 | 0 |
| 1729009800 | 1965.3 | -19.87 | -1.00 | 1983.32 | 1991.13 | 1965.3 | 0 |
| 1728923400 | 1985.17 | 12.55 | 0.64 | 1973.62 | 1985.17 | 1970.62 | 0 |
| 1728664200 | 1972.62 | 8.6 | 0.44 | 1961.71 | 1972.62 | 1955.86 | 0 |
| 1728577800 | 1964.02 | 0 | 0.00 | 1964.02 | 1964.02 | 1964.02 | 0 |
| 1728491400 | 1964.02 | 10.62 | 0.54 | 1953.59 | 1964.76 | 1945.85 | 0 |
| 1728405000 | 1953.4 | -7.86 | -0.40 | 1959.08 | 1959.08 | 1937.91 | 0 |
| 1728318600 | 1961.26 | 6.68 | 0.34 | 1955.18 | 1966.26 | 1949.61 | 0 |
| 1728059400 | 1954.58 | 10.87 | 0.56 | 1944.71 | 1963.49 | 1938.83 | 0 |
| 1727973000 | 1943.71 | -16.63 | -0.85 | 1959.71 | 1959.71 | 1936.8 | 0 |
| 1727886600 | 1960.34 | 4.6 | 0.24 | 1956.06 | 1969.87 | 1947.82 | 0 |
| 1727800200 | 1955.74 | -19.86 | -1.01 | 1977 | 1979.74 | 1946.98 | 0 |
| 1727713800 | 1975.6 | -30.93 | -1.54 | 2006.08 | 2006.08 | 1975.6 | 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
