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 | -15.39 | -0.242531021593 | 6345.58 | 6381.68 | 6317.38 | 0 | 0 | IX |
| 4 | 148.79 | 2.40705988935 | 6181.4 | 6381.68 | 6065.2 | 0 | 0 | IX |
| 12 | 364.26 | 6.10567002965 | 5965.93 | 6381.68 | 5912.64 | 0 | 0 | IX |
| 26 | 538.83 | 9.3040322135 | 5791.36 | 6381.68 | 5404.83 | 0 | 0 | IX |
| 52 | 1248.56 | 24.5700690526 | 5081.63 | 6381.68 | 5030.57 | 0 | 0 | IX |
| 156 | 1530.29 | 31.8817058689 | 4799.9 | 6381.68 | 4571.06 | 0 | 0 | IX |
| 260 | 1530.29 | 31.8817058689 | 4799.9 | 6381.68 | 4571.06 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729269000 | 6184.96 | -3.29 | -0.05 | 6176.55 | 6191.18 | 6168.58 | 0 |
| 1729182600 | 6188.25 | 54.39 | 0.89 | 6141.18 | 6209.66 | 6141.18 | 0 |
| 1729096200 | 6133.86 | -25.27 | -0.41 | 6141.06 | 6141.06 | 6115.51 | 0 |
| 1729009800 | 6159.13 | -24.55 | -0.40 | 6180.21 | 6191 | 6152.93 | 0 |
| 1728923400 | 6183.68 | 61.95 | 1.01 | 6130.09 | 6184.24 | 6127.61 | 0 |
| 1728664200 | 6121.7299 | 31.44 | 0.52 | 6094.4799 | 6127.9 | 6087.4399 | 0 |
| 1728577800 | 6090.29 | 0 | 0.00 | 6090.29 | 6090.29 | 6090.29 | 0 |
| 1728491400 | 6090.29 | 49.48 | 0.82 | 6051.02 | 6095.4 | 6041.66 | 0 |
| 1728405000 | 6040.81 | -3.45 | -0.06 | 6029.85 | 6049.08 | 6003.22 | 0 |
| 1728318600 | 6044.26 | 17.81 | 0.30 | 6041.88 | 6063.11 | 6035.7299 | 0 |
| 1728059400 | 6026.45 | 37.75 | 0.63 | 5984.67 | 6041.45 | 5978.66 | 0 |
| 1727973000 | 5988.7 | -10.06 | -0.17 | 6000.03 | 6000.03 | 5963.86 | 0 |
| 1727886600 | 5998.76 | 4.34 | 0.07 | 5988.22 | 6005.52 | 5964.24 | 0 |
| 1727800200 | 5994.42 | -1.93 | -0.03 | 6008.05 | 6046.89 | 5971.4399 | 0 |
| 1727713800 | 5996.35 | -50.37 | -0.83 | 6032.85 | 6032.85 | 5984.6899 | 0 |
| 1727454600 | 6046.72 | 37.46 | 0.62 | 6020.1 | 6053.45 | 6019.39 | 0 |
| 1727368200 | 6009.26 | 65.73 | 1.11 | 5932.14 | 6028.71 | 5932.14 | 0 |
| 1727281800 | 5943.53 | -9.98 | -0.17 | 5955.2299 | 5956.92 | 5928.92 | 0 |
| 1727195400 | 5953.51 | 15.14 | 0.25 | 5940.1 | 5966.05 | 5931.4799 | 0 |
| 1727109000 | 5938.37 | 20.31 | 0.34 | 5929.84 | 5947.17 | 5920.1 | 0 |
| 1726849800 | 5918.06 | -44.6 | -0.75 | 5965.93 | 5965.93 | 5912.64 | 0 |
| 1726763400 | 5962.66 | 80.7 | 1.37 | 5873.59 | 5962.7299 | 5873.59 | 0 |
| 1726677000 | 5881.96 | -16.5 | -0.28 | 5893.06 | 5897.35 | 5872.85 | 0 |
| 1726590600 | 5898.46 | 10.6 | 0.18 | 5895.9799 | 5921.13 | 5895.9799 | 0 |
| 1726504200 | 5887.86 | 0.63 | 0.01 | 5889.47 | 5896.11 | 5872.6 | 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
