Premium
Euronext MIB ESG Decrement 375 (MED37)
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 | 26.68 | 1.9540633972 | 1365.36 | 1396.68 | 1361.86 | 0 | 0 | IX |
| 4 | 62.69 | 4.71583856772 | 1329.35 | 1396.68 | 1329.35 | 0 | 0 | IX |
| 12 | 153.31 | 12.3763854916 | 1238.73 | 1396.68 | 1216.81 | 0 | 0 | IX |
| 26 | 194.14 | 16.2066950497 | 1197.9 | 1396.68 | 1197.9 | 0 | 0 | IX |
| 52 | 237.96 | 20.6190212117 | 1154.08 | 1396.68 | 1147.29 | 0 | 0 | IX |
| 156 | 351.94 | 33.8371310451 | 1040.1 | 1396.68 | 757.04 | 0 | 0 | IX |
| 260 | 340.84 | 32.4238964992 | 1051.2 | 1396.68 | 757.04 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1392.04 | 1.73 | 0.12 | 1390.16 | 1396.68 | 1388.43 | 0 |
| 1739467800 | 1390.31 | 14.31 | 1.04 | 1377.18 | 1390.31 | 1377.04 | 0 |
| 1739381400 | 1376 | -3.4 | -0.25 | 1379.32 | 1386.3599 | 1375.35 | 0 |
| 1739295000 | 1379.4 | 10.44 | 0.76 | 1368.8599 | 1379.48 | 1364.97 | 0 |
| 1739208600 | 1368.96 | 4.05 | 0.30 | 1365.04 | 1371.3 | 1364.56 | 0 |
| 1738949400 | 1364.91 | -2.09 | -0.15 | 1365.3599 | 1369.66 | 1362.02 | 0 |
| 1738863000 | 1367 | 18.17 | 1.35 | 1348.59 | 1367 | 1348.59 | 0 |
| 1738776600 | 1348.83 | -3.99 | -0.29 | 1352.46 | 1352.46 | 1343.57 | 0 |
| 1738690200 | 1352.82 | 8.39 | 0.62 | 1344.6 | 1352.82 | 1333.98 | 0 |
| 1738603800 | 1344.43 | -10.85 | -0.80 | 1354.41 | 1354.41 | 1331.73 | 0 |
| 1738344600 | 1355.28 | 1.9 | 0.14 | 1353.27 | 1360.23 | 1352.05 | 0 |
| 1738258200 | 1353.38 | 2.03 | 0.15 | 1351.64 | 1355.45 | 1349.3599 | 0 |
| 1738171800 | 1351.35 | 8.28 | 0.62 | 1342.71 | 1353.2 | 1342.71 | 0 |
| 1738085400 | 1343.07 | -4.75 | -0.35 | 1347.74 | 1356.89 | 1342.16 | 0 |
| 1737999000 | 1347.82 | -0.47 | -0.03 | 1347.85 | 1353.59 | 1336.67 | 0 |
| 1737739800 | 1348.29 | 6.71 | 0.50 | 1347.42 | 1360.19 | 1345.75 | 0 |
| 1737653400 | 1341.58 | 0 | 0.00 | 1341.58 | 1341.58 | 1341.58 | 0 |
| 1737567000 | 1341.58 | 0 | 0.00 | 1341.58 | 1341.58 | 1341.58 | 0 |
| 1737480600 | 1341.58 | -2.72 | -0.20 | 1344.09 | 1344.15 | 1335.73 | 0 |
| 1737394200 | 1344.3 | -1.4 | -0.10 | 1349.6199 | 1351.55 | 1342.56 | 0 |
| 1737135000 | 1345.7 | 16.48 | 1.24 | 1329.35 | 1347.56 | 1329.35 | 0 |
| 1737048600 | 1329.22 | 6.93 | 0.52 | 1322.68 | 1334.65 | 1322.68 | 0 |
| 1736962200 | 1322.29 | 19.49 | 1.50 | 1302.89 | 1323.92 | 1302.89 | 0 |
| 1736875800 | 1302.8 | 11.2 | 0.87 | 1292.74 | 1306.34 | 1292.74 | 0 |
| 1736789400 | 1291.6 | -9.11 | -0.70 | 1299.09 | 1299.64 | 1285.39 | 0 |
| 1736530200 | 1300.71 | -8.57 | -0.65 | 1309.32 | 1312.89 | 1300.71 | 0 |
| 1736443800 | 1309.28 | 8.91 | 0.69 | 1299.24 | 1312.46 | 1290.66 | 0 |
| 1736357400 | 1300.3699 | 2.52 | 0.19 | 1297.6199 | 1308.29 | 1292.93 | 0 |
| 1736271000 | 1297.85 | 6.64 | 0.51 | 1291.06 | 1298.16 | 1274.88 | 0 |
| 1736184600 | 1291.21 | 23.84 | 1.88 | 1267.69 | 1291.21 | 1267.69 | 0 |
| 1735925400 | 1267.3699 | -9.53 | -0.75 | 1276.31 | 1276.43 | 1264.8699 | 0 |
| 1735839000 | 1276.9 | 9.45 | 0.75 | 1267.34 | 1279.24 | 1255.58 | 0 |
| 1735666200 | 1267.45 | -0.13 | -0.01 | 1267.45 | 1267.45 | 1267.45 | 0 |
| 1735579800 | 1267.58 | 1.8 | 0.14 | 1265.4 | 1273.09 | 1259.29 | 0 |
| 1735320600 | 1265.78 | 14.75 | 1.18 | 1250.95 | 1265.79 | 1246.5 | 0 |
| 1735061400 | 1251.03 | -0.13 | -0.01 | 1251.03 | 1251.03 | 1251.03 | 0 |
| 1734975000 | 1251.16 | 0.1 | 0.01 | 1250.64 | 1254.7 | 1242.96 | 0 |
| 1734715800 | 1251.06 | -1.3 | -0.10 | 1249.32 | 1251.42 | 1233.14 | 0 |
| 1734629400 | 1252.3599 | -23.29 | -1.83 | 1275.02 | 1275.02 | 1249.79 | 0 |
| 1734543000 | 1275.65 | 2.55 | 0.20 | 1272.68 | 1279.28 | 1269.7 | 0 |
| 1734456600 | 1273.1 | -14.71 | -1.14 | 1285.77 | 1285.77 | 1271.17 | 0 |
| 1734370200 | 1287.81 | -3.53 | -0.27 | 1290.74 | 1295.02 | 1283.34 | 0 |
| 1734111000 | 1291.34 | 1.56 | 0.12 | 1289.66 | 1293.77 | 1288.56 | 0 |
| 1734024600 | 1289.78 | 2.33 | 0.18 | 1287.66 | 1294.92 | 1287.66 | 0 |
| 1733938200 | 1287.45 | 7.16 | 0.56 | 1279.55 | 1288.9 | 1279.55 | 0 |
| 1733851800 | 1280.29 | 0 | 0.00 | 1280.29 | 1280.29 | 1280.29 | 0 |
| 1733765400 | 1280.29 | -7.03 | -0.55 | 1287.55 | 1294.75 | 1280.29 | 0 |
| 1733506200 | 1287.32 | 3.64 | 0.28 | 1283.99 | 1294.46 | 1283.54 | 0 |
| 1733419800 | 1283.68 | 20.69 | 1.64 | 1262.93 | 1284.66 | 1262.93 | 0 |
| 1733333400 | 1262.99 | 9.72 | 0.78 | 1253.53 | 1269.1199 | 1253.53 | 0 |
| 1733247000 | 1253.27 | 11.74 | 0.95 | 1242.65 | 1258.68 | 1242.65 | 0 |
| 1733160600 | 1241.53 | -1.11 | -0.09 | 1242.16 | 1245.94 | 1229.31 | 0 |
| 1732901400 | 1242.64 | 5.38 | 0.43 | 1235.51 | 1242.8599 | 1230.99 | 0 |
| 1732815000 | 1237.26 | 3.72 | 0.30 | 1230.55 | 1241 | 1230.55 | 0 |
| 1732728600 | 1233.54 | 0 | 0.00 | 1233.54 | 1233.54 | 1233.54 | 0 |
| 1732642200 | 1233.54 | -10.08 | -0.81 | 1243.04 | 1243.04 | 1227.82 | 0 |
| 1732555800 | 1243.6199 | -0.06 | -0.00 | 1242.74 | 1250.5 | 1237.8 | 0 |
| 1732296600 | 1243.68 | 6.07 | 0.49 | 1238.73 | 1246.43 | 1225.73 | 0 |
| 1732210200 | 1237.6099 | 2.21 | 0.18 | 1236.17 | 1238.81 | 1221.96 | 0 |
| 1732123800 | 1235.4 | -3.55 | -0.29 | 1239.51 | 1246.88 | 1232.45 | 0 |
| 1732037400 | 1238.95 | -16.38 | -1.30 | 1255.05 | 1257.8 | 1219.44 | 0 |
| 1731951000 | 1255.33 | -4.08 | -0.32 | 1267.73 | 1267.73 | 1245.85 | 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
