Premium
Euronext France ESG Leaders Select 30 EW NR (ESGFN)
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 | 17.06 | 0.352073435997 | 4845.58 | 4889.34 | 4728.24 | 0 | 0 | IX |
| 4 | 126.12 | 2.66271439791 | 4736.52 | 4917.64 | 4718.63 | 0 | 0 | IX |
| 12 | 284.31 | 6.20990623219 | 4578.33 | 4917.64 | 4446.05 | 0 | 0 | IX |
| 26 | 282.69 | 6.17233812596 | 4579.95 | 4917.64 | 4405.66 | 0 | 0 | IX |
| 52 | 493.14 | 11.2859594919 | 4369.5 | 4917.64 | 4288.97 | 0 | 0 | IX |
| 156 | 1428.1 | 41.5805318907 | 3434.54 | 4917.64 | 3278.67 | 0 | 0 | IX |
| 260 | 1079.7 | 28.5412932798 | 3782.94 | 4917.64 | 2433.55 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 4862.64 | 118.61 | 2.50 | 4822.42 | 4889.34 | 4812.78 | 0 |
| 1741109400 | 4744.03 | -93.48 | -1.93 | 4802.88 | 4804.72 | 4728.24 | 0 |
| 1741023000 | 4837.51 | 45.2 | 0.94 | 4799.54 | 4870.42 | 4775.01 | 0 |
| 1740763800 | 4792.31 | -22.55 | -0.47 | 4777.43 | 4794.5 | 4751.95 | 0 |
| 1740677400 | 4814.86 | -53.72 | -1.10 | 4838.66 | 4838.66 | 4791.05 | 0 |
| 1740591000 | 4868.58 | 42.64 | 0.88 | 4845.58 | 4885.67 | 4840 | 0 |
| 1740504600 | 4825.9399 | -29.16 | -0.60 | 4835.11 | 4855.04 | 4820.7 | 0 |
| 1740418200 | 4855.1 | 10.14 | 0.21 | 4856.12 | 4878.42 | 4836.12 | 0 |
| 1740159000 | 4844.96 | 13.67 | 0.28 | 4844.24 | 4861.68 | 4830.7 | 0 |
| 1740072600 | 4831.29 | -13.23 | -0.27 | 4855 | 4870.38 | 4819.65 | 0 |
| 1739986200 | 4844.52 | -43.68 | -0.89 | 4896.7 | 4898.13 | 4835.72 | 0 |
| 1739899800 | 4888.2 | -18.89 | -0.38 | 4907.6 | 4908.9399 | 4870.93 | 0 |
| 1739813400 | 4907.09 | 7.55 | 0.15 | 4902.72 | 4917.64 | 4891.45 | 0 |
| 1739554200 | 4899.54 | 18.43 | 0.38 | 4869.83 | 4912.81 | 4865.63 | 0 |
| 1739467800 | 4881.11 | 46.74 | 0.97 | 4886.68 | 4888.57 | 4854.74 | 0 |
| 1739381400 | 4834.37 | 9.29 | 0.19 | 4836.47 | 4853.64 | 4808.61 | 0 |
| 1739295000 | 4825.08 | 9.08 | 0.19 | 4815.92 | 4830.96 | 4811.6 | 0 |
| 1739208600 | 4816 | 24.94 | 0.52 | 4801.72 | 4823.11 | 4801.72 | 0 |
| 1738949400 | 4791.06 | -4.02 | -0.08 | 4804.72 | 4825.41 | 4788.6899 | 0 |
| 1738863000 | 4795.08 | 44.85 | 0.94 | 4767.46 | 4803.21 | 4755.01 | 0 |
| 1738776600 | 4750.2299 | 5.21 | 0.11 | 4736.52 | 4750.2299 | 4718.63 | 0 |
| 1738690200 | 4745.02 | 36.23 | 0.77 | 4728.9399 | 4746.72 | 4691.91 | 0 |
| 1738603800 | 4708.79 | -50.71 | -1.07 | 4669.81 | 4719.37 | 4653.06 | 0 |
| 1738344600 | 4759.5 | 9.43 | 0.20 | 4752.07 | 4778.18 | 4747.47 | 0 |
| 1738258200 | 4750.07 | 36.77 | 0.78 | 4723.2 | 4760.56 | 4714.85 | 0 |
| 1738171800 | 4713.3 | -2.68 | -0.06 | 4727.78 | 4737.59 | 4706.6 | 0 |
| 1738085400 | 4715.9799 | 26.02 | 0.55 | 4688.36 | 4734.95 | 4685.9 | 0 |
| 1737999000 | 4689.96 | -0.69 | -0.01 | 4664.47 | 4706.54 | 4659.27 | 0 |
| 1737739800 | 4690.65 | 28.44 | 0.61 | 4693.95 | 4726.89 | 4683.09 | 0 |
| 1737653400 | 4662.21 | 0 | 0.00 | 4662.21 | 4662.21 | 4662.21 | 0 |
| 1737567000 | 4662.21 | 0 | 0.00 | 4662.21 | 4662.21 | 4662.21 | 0 |
| 1737480600 | 4662.21 | 5.66 | 0.12 | 4648.31 | 4664.1899 | 4640.11 | 0 |
| 1737394200 | 4656.55 | 19.44 | 0.42 | 4647.26 | 4670.08 | 4633.51 | 0 |
| 1737135000 | 4637.11 | 35.95 | 0.78 | 4626.41 | 4656.46 | 4619.2299 | 0 |
| 1737048600 | 4601.16 | 14.09 | 0.31 | 4598.93 | 4601.16 | 4571.46 | 0 |
| 1736962200 | 4587.07 | 67.57 | 1.50 | 4547.52 | 4595.7299 | 4544.17 | 0 |
| 1736875800 | 4519.5 | 28.71 | 0.64 | 4534.64 | 4552.68 | 4519.2299 | 0 |
| 1736789400 | 4490.79 | -12.15 | -0.27 | 4494.46 | 4502.64 | 4459.7299 | 0 |
| 1736530200 | 4502.9399 | -40.83 | -0.90 | 4542.62 | 4557.06 | 4499.54 | 0 |
| 1736443800 | 4543.77 | 7.64 | 0.17 | 4519.7299 | 4555.9 | 4512.33 | 0 |
| 1736357400 | 4536.13 | -37.1 | -0.81 | 4567.62 | 4568.78 | 4506.12 | 0 |
| 1736271000 | 4573.2299 | -13.78 | -0.30 | 4574.42 | 4598.83 | 4548.7 | 0 |
| 1736184600 | 4587.01 | 86.39 | 1.92 | 4522.3 | 4597.04 | 4521.8 | 0 |
| 1735925400 | 4500.62 | -56.07 | -1.23 | 4556.02 | 4556.95 | 4495.26 | 0 |
| 1735839000 | 4556.6899 | -0.8 | -0.02 | 4562.71 | 4576.96 | 4520.78 | 0 |
| 1735666200 | 4557.49 | 46.25 | 1.03 | 4498.95 | 4560.03 | 4498.95 | 0 |
| 1735579800 | 4511.24 | -16.59 | -0.37 | 4515.8 | 4538.95 | 4503.62 | 0 |
| 1735320600 | 4527.83 | 32.56 | 0.72 | 4501.81 | 4527.83 | 4494.75 | 0 |
| 1735061400 | 4495.27 | 8.74 | 0.19 | 4503.87 | 4521.99 | 4495.27 | 0 |
| 1734975000 | 4486.53 | -12.66 | -0.28 | 4486.67 | 4502.38 | 4469.34 | 0 |
| 1734715800 | 4499.1899 | 2.15 | 0.05 | 4464.56 | 4503.25 | 4446.05 | 0 |
| 1734629400 | 4497.04 | -60.86 | -1.34 | 4495.15 | 4519.14 | 4479.84 | 0 |
| 1734543000 | 4557.9 | 19.53 | 0.43 | 4562.81 | 4569.72 | 4548.9799 | 0 |
| 1734456600 | 4538.37 | -14.13 | -0.31 | 4536.9399 | 4559.97 | 4530.01 | 0 |
| 1734370200 | 4552.5 | -36.92 | -0.80 | 4576.49 | 4585.8 | 4532.21 | 0 |
| 1734111000 | 4589.42 | -5.69 | -0.12 | 4594.43 | 4610.83 | 4578.4399 | 0 |
| 1734024600 | 4595.11 | -4.56 | -0.10 | 4605.21 | 4616.1 | 4595.11 | 0 |
| 1733938200 | 4599.67 | 5.21 | 0.11 | 4578.33 | 4606.81 | 4573.36 | 0 |
| 1733851800 | 4594.46 | 0 | 0.00 | 4594.46 | 4594.46 | 4594.46 | 0 |
| 1733765400 | 4594.46 | 11.36 | 0.25 | 4606.82 | 4613.32 | 4584.9399 | 0 |
| 1733506200 | 4583.1 | 43.01 | 0.95 | 4545.29 | 4590.74 | 4544.51 | 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
