Premium
Euronext France Energy Transition Leaders 40 EW Decrement 5% (CLIF4)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 34.46 | 2.1322937937 | 1616.1 | 1657.51 | 1614.68 | 0 | 0 | IX |
| 4 | 92.35 | 5.92667227139 | 1558.21 | 1657.51 | 1552.32 | 0 | 0 | IX |
| 12 | 149.01 | 9.92374546302 | 1501.55 | 1657.51 | 1483.1 | 0 | 0 | IX |
| 26 | 139.9 | 9.26085287225 | 1510.66 | 1657.51 | 1483.1 | 0 | 0 | IX |
| 52 | 34.74 | 2.14999195455 | 1615.82 | 1746.61 | 1483.1 | 0 | 0 | IX |
| 156 | -152.17 | -8.44108657425 | 1802.73 | 1844.73 | 1360.99 | 0 | 0 | IX |
| 260 | -181.86 | -9.92458060925 | 1832.42 | 1933.94 | 1051.91 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 1644.27 | 0 | 0.00 | 1644.27 | 1644.27 | 1644.27 | 0 |
| 1739295000 | 1644.27 | 6.48 | 0.40 | 1638.96 | 1645.09 | 1636.79 | 0 |
| 1739208600 | 1637.79 | 6.22 | 0.38 | 1634.56 | 1639.66 | 1631.39 | 0 |
| 1738949400 | 1631.57 | -6.51 | -0.40 | 1639.9 | 1647.08 | 1629.8699 | 0 |
| 1738863000 | 1638.08 | 26.54 | 1.65 | 1616.1 | 1641.65 | 1614.68 | 0 |
| 1738776600 | 1611.54 | -0.38 | -0.02 | 1610.41 | 1611.54 | 1603.01 | 0 |
| 1738690200 | 1611.92 | 12 | 0.75 | 1605.07 | 1612.8599 | 1591.3699 | 0 |
| 1738603800 | 1599.92 | -24.51 | -1.51 | 1589.43 | 1603.27 | 1583.1199 | 0 |
| 1738344600 | 1624.43 | 0.58 | 0.04 | 1624.72 | 1631.89 | 1621.47 | 0 |
| 1738258200 | 1623.85 | 22.11 | 1.38 | 1607.56 | 1627.34 | 1604.18 | 0 |
| 1738171800 | 1601.74 | -6.73 | -0.42 | 1605.94 | 1609.16 | 1599.3 | 0 |
| 1738085400 | 1608.47 | 7.77 | 0.49 | 1602.35 | 1617.23 | 1599.34 | 0 |
| 1737999000 | 1600.7 | 3.38 | 0.21 | 1587.07 | 1605.75 | 1584.73 | 0 |
| 1737739800 | 1597.32 | 8.29 | 0.52 | 1601.98 | 1614.06 | 1593.73 | 0 |
| 1737653400 | 1589.03 | 5.53 | 0.35 | 1584.06 | 1589.45 | 1580.47 | 0 |
| 1737567000 | 1583.5 | 1.89 | 0.12 | 1583.38 | 1594.1 | 1579.6199 | 0 |
| 1737480600 | 1581.6099 | 0 | 0.00 | 1581.6099 | 1581.6099 | 1581.6099 | 0 |
| 1737394200 | 1581.6099 | 5.53 | 0.35 | 1578.45 | 1586.32 | 1571.23 | 0 |
| 1737135000 | 1576.08 | 13.45 | 0.86 | 1571.69 | 1580.83 | 1568.79 | 0 |
| 1737048600 | 1562.63 | 15.53 | 1.00 | 1558.21 | 1562.63 | 1552.32 | 0 |
| 1736962200 | 1547.1 | 25.84 | 1.70 | 1530.33 | 1550.24 | 1527.31 | 0 |
| 1736875800 | 1521.26 | 6.16 | 0.41 | 1533.28 | 1536.5 | 1520.81 | 0 |
| 1736789400 | 1515.1 | -6.99 | -0.46 | 1516.53 | 1520.66 | 1504.15 | 0 |
| 1736530200 | 1522.09 | -15.56 | -1.01 | 1537.7 | 1542.77 | 1521.05 | 0 |
| 1736443800 | 1537.65 | 5.03 | 0.33 | 1526.07 | 1540.27 | 1522.89 | 0 |
| 1736357400 | 1532.6199 | -11.17 | -0.72 | 1541.88 | 1543.18 | 1520.48 | 0 |
| 1736271000 | 1543.79 | -1.86 | -0.12 | 1544.72 | 1554.88 | 1536.04 | 0 |
| 1736184600 | 1545.65 | 28.82 | 1.90 | 1524.75 | 1553.72 | 1524.1199 | 0 |
| 1735925400 | 1516.83 | -21.43 | -1.39 | 1537.96 | 1538.33 | 1514.66 | 0 |
| 1735839000 | 1538.26 | -2.04 | -0.13 | 1542.74 | 1547.39 | 1524.22 | 0 |
| 1735666200 | 1540.3 | 14.77 | 0.97 | 1521.57 | 1542.1199 | 1521.57 | 0 |
| 1735579800 | 1525.53 | -6.51 | -0.42 | 1527.01 | 1534.97 | 1522.25 | 0 |
| 1735320600 | 1532.04 | 13.01 | 0.86 | 1522.1199 | 1532.04 | 1519.51 | 0 |
| 1735061400 | 1519.03 | 2.71 | 0.18 | 1521.65 | 1528.44 | 1519.03 | 0 |
| 1734975000 | 1516.32 | -1.85 | -0.12 | 1514.03 | 1520.51 | 1509.3 | 0 |
| 1734715800 | 1518.17 | -0.45 | -0.03 | 1507.09 | 1521.28 | 1500.39 | 0 |
| 1734629400 | 1518.6199 | -19.17 | -1.25 | 1514.18 | 1525.51 | 1512.68 | 0 |
| 1734543000 | 1537.79 | 3.49 | 0.23 | 1540.38 | 1542.49 | 1534.85 | 0 |
| 1734456600 | 1534.3 | -5.69 | -0.37 | 1531.07 | 1540.97 | 1529.32 | 0 |
| 1734370200 | 1539.99 | -7.7 | -0.50 | 1543.73 | 1545.76 | 1531.17 | 0 |
| 1734111000 | 1547.69 | -4.1 | -0.26 | 1550.3699 | 1557.64 | 1544.71 | 0 |
| 1734024600 | 1551.79 | -1.14 | -0.07 | 1557.2 | 1558.99 | 1550.8 | 0 |
| 1733938200 | 1552.93 | 1.94 | 0.13 | 1546.22 | 1555.95 | 1545.3699 | 0 |
| 1733851800 | 1550.99 | -7.93 | -0.51 | 1552.31 | 1555.33 | 1548.94 | 0 |
| 1733765400 | 1558.92 | 10.72 | 0.69 | 1558.94 | 1563.55 | 1553.34 | 0 |
| 1733506200 | 1548.2 | 21.56 | 1.41 | 1526.76 | 1551.25 | 1526.76 | 0 |
| 1733419800 | 1526.64 | 22.5 | 1.50 | 1503.22 | 1527.16 | 1503.22 | 0 |
| 1733333400 | 1504.14 | 15.72 | 1.06 | 1488.55 | 1507.51 | 1488.34 | 0 |
| 1733247000 | 1488.42 | -7.17 | -0.48 | 1497.48 | 1509.85 | 1486.53 | 0 |
| 1733160600 | 1495.59 | -7.65 | -0.51 | 1483.81 | 1505.44 | 1483.1 | 0 |
| 1732901400 | 1503.24 | 6.25 | 0.42 | 1489.52 | 1504.24 | 1489.26 | 0 |
| 1732815000 | 1496.99 | 7.61 | 0.51 | 1493.33 | 1502.08 | 1492.43 | 0 |
| 1732728600 | 1489.38 | -12.08 | -0.80 | 1491.95 | 1491.95 | 1477.21 | 0 |
| 1732642200 | 1501.46 | -12.01 | -0.79 | 1503.21 | 1513.74 | 1498.17 | 0 |
| 1732555800 | 1513.47 | 5.16 | 0.34 | 1521.08 | 1523.65 | 1501 | 0 |
| 1732296600 | 1508.31 | 9.21 | 0.61 | 1506.95 | 1512.22 | 1489.34 | 0 |
| 1732210200 | 1499.1 | -5.45 | -0.36 | 1501.55 | 1504.88 | 1487.3699 | 0 |
| 1732123800 | 1504.55 | -6.32 | -0.42 | 1519.39 | 1520.64 | 1503.5 | 0 |
| 1732037400 | 1510.8699 | -11.19 | -0.74 | 1525.2 | 1529.16 | 1492.99 | 0 |
| 1731951000 | 1522.06 | -0.17 | -0.01 | 1522 | 1528.23 | 1514.75 | 0 |
| 1731691800 | 1522.23 | -2.46 | -0.16 | 1514.16 | 1533.82 | 1513.48 | 0 |
| 1731605400 | 1524.69 | 17.62 | 1.17 | 1507.96 | 1526.82 | 1502.52 | 0 |
| 1731519000 | 1507.07 | 0 | 0.00 | 1507.07 | 1507.07 | 1507.07 | 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
