Premium
Euronext Global Sustainability and Climate Screened DR (GSCDP)
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 | 96.25 | 1.51028958332 | 6372.95 | 6485.62 | 6295.29 | 0 | 0 | IX |
| 4 | 240.8 | 3.86616145398 | 6228.4 | 6485.62 | 6179.43 | 0 | 0 | IX |
| 12 | 360.79 | 5.90644701322 | 6108.41 | 6485.62 | 5991.82 | 0 | 0 | IX |
| 26 | 542.16 | 9.1472303207 | 5927.04 | 6485.62 | 5404.83 | 0 | 0 | IX |
| 52 | 1309.78 | 25.3861868194 | 5159.42 | 6485.62 | 5119.45 | 0 | 0 | IX |
| 156 | 1669.3 | 34.777807871 | 4799.9 | 6485.62 | 4571.06 | 0 | 0 | IX |
| 260 | 1669.3 | 34.777807871 | 4799.9 | 6485.62 | 4571.06 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 6482.63 | 48.64 | 0.76 | 6430.4 | 6483.81 | 6430.4 | 0 |
| 1737048600 | 6433.99 | 31.98 | 0.50 | 6399.5 | 6447.35 | 6399.5 | 0 |
| 1736962200 | 6402.01 | 96.27 | 1.53 | 6322.6 | 6407.67 | 6321.86 | 0 |
| 1736875800 | 6305.74 | -11.71 | -0.19 | 6340.6 | 6365.92 | 6298.31 | 0 |
| 1736789400 | 6317.45 | 1.17 | 0.02 | 6315.59 | 6331.53 | 6295.29 | 0 |
| 1736530200 | 6316.28 | -58.54 | -0.92 | 6372.95 | 6385.82 | 6309.9399 | 0 |
| 1736443800 | 6374.82 | 35.85 | 0.57 | 6360.75 | 6374.95 | 6346.05 | 0 |
| 1736357400 | 6338.97 | -10.64 | -0.17 | 6338.08 | 6357.67 | 6318.74 | 0 |
| 1736271000 | 6349.61 | 0.03 | 0.00 | 6325.76 | 6372.97 | 6315.7 | 0 |
| 1736184600 | 6349.58 | 44.73 | 0.71 | 6317.28 | 6352.62 | 6301.49 | 0 |
| 1735925400 | 6304.85 | -10.05 | -0.16 | 6309.45 | 6313.79 | 6287.85 | 0 |
| 1735839000 | 6314.9 | 43.89 | 0.70 | 6275.43 | 6338.41 | 6242.97 | 0 |
| 1735666200 | 6271.01 | 4.39 | 0.07 | 6260.62 | 6285.43 | 6256.9399 | 0 |
| 1735579800 | 6266.62 | -13.42 | -0.21 | 6295.21 | 6298.4799 | 6228.78 | 0 |
| 1735320600 | 6280.04 | -15.72 | -0.25 | 6301.22 | 6325.88 | 6270.87 | 0 |
| 1735061400 | 6295.76 | 55.09 | 0.88 | 6264.74 | 6297.56 | 6263.39 | 0 |
| 1734975000 | 6240.67 | -26.36 | -0.42 | 6246.87 | 6252.42 | 6226.6 | 0 |
| 1734715800 | 6267.03 | 24.43 | 0.39 | 6228.4 | 6267.03 | 6179.43 | 0 |
| 1734629400 | 6242.6 | -86.57 | -1.37 | 6234.53 | 6266.16 | 6191.33 | 0 |
| 1734543000 | 6329.17 | 23.14 | 0.37 | 6308.22 | 6335.24 | 6302.6 | 0 |
| 1734456600 | 6306.03 | -21.52 | -0.34 | 6326.92 | 6329.54 | 6301.55 | 0 |
| 1734370200 | 6327.55 | 5.88 | 0.09 | 6330.1899 | 6346.87 | 6318.2 | 0 |
| 1734111000 | 6321.67 | -7.45 | -0.12 | 6326.72 | 6349.97 | 6318.28 | 0 |
| 1734024600 | 6329.12 | -25.74 | -0.41 | 6348.4399 | 6354.55 | 6323.58 | 0 |
| 1733938200 | 6354.86 | 21.08 | 0.33 | 6330.92 | 6356.45 | 6324.89 | 0 |
| 1733851800 | 6333.78 | -6.28 | -0.10 | 6324.84 | 6346.74 | 6314.71 | 0 |
| 1733765400 | 6340.06 | -32.21 | -0.51 | 6367.21 | 6381.68 | 6332.89 | 0 |
| 1733506200 | 6372.27 | 15.46 | 0.24 | 6345.58 | 6378.67 | 6342.54 | 0 |
| 1733419800 | 6356.81 | 24.14 | 0.38 | 6342.22 | 6367.49 | 6339.17 | 0 |
| 1733333400 | 6332.67 | 30.07 | 0.48 | 6305.4 | 6352.6899 | 6305.4 | 0 |
| 1733247000 | 6302.6 | 10.25 | 0.16 | 6304 | 6329.77 | 6286.76 | 0 |
| 1733160600 | 6292.35 | 35.55 | 0.57 | 6242.39 | 6298.29 | 6225.59 | 0 |
| 1732901400 | 6256.8 | 44.83 | 0.72 | 6211.97 | 6259.53 | 6203.46 | 0 |
| 1732815000 | 6211.97 | 22.62 | 0.37 | 6191.31 | 6221.7 | 6191.31 | 0 |
| 1732728600 | 6189.35 | -47.74 | -0.77 | 6246.43 | 6246.43 | 6184.4799 | 0 |
| 1732642200 | 6237.09 | -4.34 | -0.07 | 6246.9 | 6246.9 | 6216.06 | 0 |
| 1732555800 | 6241.43 | -1.47 | -0.02 | 6244.85 | 6261.97 | 6213.87 | 0 |
| 1732296600 | 6242.9 | 59.31 | 0.96 | 6172.4399 | 6251.86 | 6152.91 | 0 |
| 1732210200 | 6183.59 | 72.3 | 1.18 | 6130.71 | 6184.83 | 6110.95 | 0 |
| 1732123800 | 6111.29 | 2.11 | 0.03 | 6115.28 | 6133.68 | 6091.59 | 0 |
| 1732037400 | 6109.18 | -15.22 | -0.25 | 6126.76 | 6131.26 | 6065.2 | 0 |
| 1731951000 | 6124.4 | 0.08 | 0.00 | 6130.62 | 6140.04 | 6103.54 | 0 |
| 1731691800 | 6124.32 | -68.54 | -1.11 | 6181.4 | 6181.4 | 6121.45 | 0 |
| 1731605400 | 6192.86 | 14.79 | 0.24 | 6163.13 | 6213.2299 | 6163.13 | 0 |
| 1731519000 | 6178.07 | 0 | 0.00 | 6178.07 | 6178.07 | 6178.07 | 0 |
| 1731432600 | 6178.07 | -48.57 | -0.78 | 6221.03 | 6221.03 | 6175.31 | 0 |
| 1731346200 | 6226.64 | 41.76 | 0.68 | 6170.4 | 6240.17 | 6170.4 | 0 |
| 1731087000 | 6184.88 | 34.65 | 0.56 | 6148.47 | 6189.04 | 6117.46 | 0 |
| 1731000600 | 6150.2299 | 21.28 | 0.35 | 6139.63 | 6163.2 | 6139.63 | 0 |
| 1730914200 | 6128.95 | 99.63 | 1.65 | 6042.3 | 6169.07 | 6032.58 | 0 |
| 1730827800 | 6029.32 | 24.46 | 0.41 | 5999.72 | 6035.09 | 5995.35 | 0 |
| 1730741400 | 6004.86 | -50.67 | -0.84 | 6040.09 | 6045.58 | 5995.13 | 0 |
| 1730482200 | 6055.53 | 40.41 | 0.67 | 6003.09 | 6065.32 | 6002.95 | 0 |
| 1730395800 | 6015.12 | -58.25 | -0.96 | 6063.91 | 6063.91 | 5991.82 | 0 |
| 1730309400 | 6073.37 | -57.08 | -0.93 | 6128.82 | 6128.82 | 6060.37 | 0 |
| 1730223000 | 6130.45 | 9.89 | 0.16 | 6119.05 | 6137.47 | 6119.05 | 0 |
| 1730136600 | 6120.56 | 5.59 | 0.09 | 6085.1 | 6126.95 | 6085.1 | 0 |
| 1729873800 | 6114.97 | 14.67 | 0.24 | 6108.41 | 6123.02 | 6096.77 | 0 |
| 1729787400 | 6100.3 | -21.34 | -0.35 | 6120 | 6144.77 | 6095.01 | 0 |
| 1729701000 | 6121.64 | -23.69 | -0.39 | 6153.13 | 6153.4399 | 6121.14 | 0 |
| 1729614600 | 6145.33 | -8.03 | -0.13 | 6151.92 | 6159.2299 | 6126.2299 | 0 |
| 1729528200 | 6153.36 | -31.6 | -0.51 | 6188.66 | 6188.66 | 6144.1 | 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
