Premium
Euronext MIB ESG Decrement 5 (MED5)
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 | -112.97 | -9.6831981897 | 1166.66 | 1166.66 | 974.05 | 0 | 0 | IX |
| 4 | -112.45 | -9.64292452021 | 1166.14 | 1216.17 | 974.05 | 0 | 0 | IX |
| 12 | -42.07 | -3.83934438198 | 1095.76 | 1216.17 | 974.05 | 0 | 0 | IX |
| 26 | 14.05 | 1.35142934093 | 1039.64 | 1216.17 | 974.05 | 0 | 0 | IX |
| 52 | 5.82 | 0.555412408028 | 1047.87 | 1216.17 | 955.8 | 0 | 0 | IX |
| 156 | 248.66 | 30.8882898774 | 805.03 | 1216.17 | 645.44 | 0 | 0 | IX |
| 260 | 147.68 | 16.3000408384 | 906.01 | 1216.17 | 645.44 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744216200 | 995.53 | -29.41 | -2.87 | 1019.04 | 1019.04 | 979.64 | 0 |
| 1744129800 | 1024.94 | 23.56 | 2.35 | 1007.61 | 1037.5 | 996.85 | 0 |
| 1744043400 | 1001.38 | -195.75 | -16.35 | 1055.06 | 1055.06 | 974.05 | 0 |
| 1743787800 | 1197.13 | 0 | 0.00 | 1197.13 | 1197.13 | 1197.13 | 0 |
| 1743701400 | 1197.13 | 0 | 0.00 | 1197.13 | 1197.13 | 1197.13 | 0 |
| 1743615000 | 1197.13 | 0 | 0.00 | 1197.13 | 1197.13 | 1197.13 | 0 |
| 1743528600 | 1197.13 | 0 | 0.00 | 1197.13 | 1197.13 | 1197.13 | 0 |
| 1743442200 | 1197.13 | 0 | 0.00 | 1197.13 | 1197.13 | 1197.13 | 0 |
| 1743183000 | 1197.13 | 0 | 0.00 | 1197.13 | 1197.13 | 1197.13 | 0 |
| 1743096600 | 1197.13 | 0 | 0.00 | 1197.13 | 1197.13 | 1197.13 | 0 |
| 1743010200 | 1197.13 | -7.19 | -0.60 | 1204.32 | 1211.17 | 1196 | 0 |
| 1742923800 | 1204.32 | 12.12 | 1.02 | 1192.93 | 1207.91 | 1192.93 | 0 |
| 1742837400 | 1192.2 | -1.7 | -0.14 | 1195.03 | 1203.69 | 1190.27 | 0 |
| 1742578200 | 1193.9 | -4.11 | -0.34 | 1196.48 | 1199.55 | 1187.93 | 0 |
| 1742491800 | 1198.01 | -15.41 | -1.27 | 1213.76 | 1216.17 | 1189.57 | 0 |
| 1742405400 | 1213.42 | 4.45 | 0.37 | 1208.29 | 1214.94 | 1204.24 | 0 |
| 1742319000 | 1208.97 | 17.87 | 1.50 | 1191.57 | 1209.72 | 1191.57 | 0 |
| 1742232600 | 1191.1 | 11.32 | 0.96 | 1181.2 | 1192.48 | 1179.3699 | 0 |
| 1741973400 | 1179.78 | 19.98 | 1.72 | 1160.49 | 1179.78 | 1153.51 | 0 |
| 1741887000 | 1159.8 | -7.35 | -0.63 | 1166.14 | 1169.92 | 1155.28 | 0 |
| 1741800600 | 1167.15 | 15.13 | 1.31 | 1153.57 | 1169.74 | 1153.57 | 0 |
| 1741714200 | 1152.02 | -15.64 | -1.34 | 1169.3699 | 1172.8699 | 1147.83 | 0 |
| 1741627800 | 1167.66 | -8.4 | -0.71 | 1177.6 | 1184.51 | 1164.69 | 0 |
| 1741368600 | 1176.06 | -5.13 | -0.43 | 1179.8599 | 1181.75 | 1168.49 | 0 |
| 1741282200 | 1181.19 | 9.51 | 0.81 | 1174.74 | 1185.6099 | 1168.46 | 0 |
| 1741195800 | 1171.68 | 23.82 | 2.08 | 1149.16 | 1179.83 | 1149.16 | 0 |
| 1741109400 | 1147.8599 | -38.98 | -3.28 | 1183.93 | 1183.93 | 1142.09 | 0 |
| 1741023000 | 1186.84 | 12.85 | 1.09 | 1173.04 | 1192.8599 | 1166.89 | 0 |
| 1740763800 | 1173.99 | -0.56 | -0.05 | 1173.65 | 1175.48 | 1166.42 | 0 |
| 1740677400 | 1174.55 | -12.86 | -1.08 | 1184.99 | 1185.48 | 1167.75 | 0 |
| 1740591000 | 1187.41 | 12.77 | 1.09 | 1174.81 | 1188.6199 | 1174.8 | 0 |
| 1740504600 | 1174.64 | 7.59 | 0.65 | 1165.13 | 1179.76 | 1162.49 | 0 |
| 1740418200 | 1167.05 | 1.16 | 0.10 | 1165.67 | 1170.75 | 1157.72 | 0 |
| 1740159000 | 1165.89 | 6.05 | 0.52 | 1159.71 | 1167.75 | 1159.71 | 0 |
| 1740072600 | 1159.84 | -3.57 | -0.31 | 1163.22 | 1169.81 | 1158.1199 | 0 |
| 1739986200 | 1163.41 | -5.68 | -0.49 | 1168.8 | 1179.59 | 1162.24 | 0 |
| 1739899800 | 1169.09 | 8.31 | 0.72 | 1160.8699 | 1169.76 | 1160.8699 | 0 |
| 1739813400 | 1160.78 | 8.71 | 0.76 | 1152.08 | 1164.1 | 1152.08 | 0 |
| 1739554200 | 1152.07 | 1.39 | 0.12 | 1150.52 | 1155.92 | 1149.08 | 0 |
| 1739467800 | 1150.68 | 11.8 | 1.04 | 1139.81 | 1150.68 | 1139.7 | 0 |
| 1739381400 | 1138.88 | -2.85 | -0.25 | 1141.6199 | 1147.45 | 1138.33 | 0 |
| 1739295000 | 1141.73 | 8.61 | 0.76 | 1133 | 1141.8 | 1129.79 | 0 |
| 1739208600 | 1133.1199 | 3.23 | 0.29 | 1129.88 | 1135.06 | 1129.48 | 0 |
| 1738949400 | 1129.89 | -1.77 | -0.16 | 1130.26 | 1133.82 | 1127.3699 | 0 |
| 1738863000 | 1131.66 | 15 | 1.34 | 1116.42 | 1131.66 | 1116.42 | 0 |
| 1738776600 | 1116.66 | -3.34 | -0.30 | 1119.66 | 1119.66 | 1112.3 | 0 |
| 1738690200 | 1120 | 6.91 | 0.62 | 1113.19 | 1120 | 1104.39 | 0 |
| 1738603800 | 1113.09 | -9.1 | -0.81 | 1121.3599 | 1121.3599 | 1102.57 | 0 |
| 1738344600 | 1122.19 | 1.53 | 0.14 | 1120.52 | 1126.29 | 1119.51 | 0 |
| 1738258200 | 1120.66 | 1.65 | 0.15 | 1119.21 | 1122.3599 | 1117.33 | 0 |
| 1738171800 | 1119.01 | 6.82 | 0.61 | 1111.8599 | 1120.54 | 1111.8599 | 0 |
| 1738085400 | 1112.19 | -3.97 | -0.36 | 1116.06 | 1123.64 | 1111.44 | 0 |
| 1737999000 | 1116.16 | -0.51 | -0.05 | 1116.19 | 1120.94 | 1106.93 | 0 |
| 1737739800 | 1116.67 | 0.71 | 0.06 | 1115.94 | 1126.53 | 1114.56 | 0 |
| 1737653400 | 1115.96 | 10.07 | 0.91 | 1105.8599 | 1116.05 | 1105.47 | 0 |
| 1737567000 | 1105.89 | -5.33 | -0.48 | 1111.4 | 1115.79 | 1104.88 | 0 |
| 1737480600 | 1111.22 | -2.29 | -0.21 | 1113.3 | 1113.35 | 1106.38 | 0 |
| 1737394200 | 1113.51 | -1.28 | -0.11 | 1117.92 | 1119.52 | 1112.07 | 0 |
| 1737135000 | 1114.79 | 13.62 | 1.24 | 1101.24 | 1116.33 | 1101.24 | 0 |
| 1737048600 | 1101.17 | 5.7 | 0.52 | 1095.76 | 1105.67 | 1095.76 | 0 |
| 1736962200 | 1095.47 | 16.11 | 1.49 | 1079.4 | 1096.82 | 1079.4 | 0 |
| 1736875800 | 1079.3599 | 9.24 | 0.86 | 1071.02 | 1082.29 | 1071.02 | 0 |
| 1736789400 | 1070.1199 | -7.65 | -0.71 | 1076.32 | 1076.78 | 1064.97 | 0 |
| 1736530200 | 1077.77 | -7.15 | -0.66 | 1084.91 | 1087.8699 | 1077.77 | 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
