Premium
Euronext MIB ESG Decrement 5 (MED5)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.4 | 1.29351120721 | 1035.94 | 1049.34 | 1022.52 | 0 | 0 | IX |
| 4 | 24.12 | 2.3526657693 | 1025.22 | 1074.04 | 1019.97 | 0 | 0 | IX |
| 12 | 30.73 | 3.01685630418 | 1018.61 | 1076.23 | 1012.23 | 0 | 0 | IX |
| 26 | -7.02 | -0.66454617744 | 1056.36 | 1097.68 | 955.8 | 0 | 0 | IX |
| 52 | 90.33 | 9.41908843495 | 959.01 | 1117.45 | 938.46 | 0 | 0 | IX |
| 156 | 162.6 | 18.3368292848 | 886.74 | 1117.45 | 645.44 | 0 | 0 | IX |
| 260 | 143.33 | 15.8199136875 | 906.01 | 1117.45 | 645.44 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 1049.34 | 12.13 | 1.17 | 1037.04 | 1049.34 | 1033.35 | 0 |
| 1735061400 | 1037.21 | -0.14 | -0.01 | 1037.21 | 1037.21 | 1037.21 | 0 |
| 1734975000 | 1037.35 | -0.03 | -0.00 | 1036.93 | 1040.29 | 1030.55 | 0 |
| 1734715800 | 1037.38 | -1.11 | -0.11 | 1035.94 | 1037.67 | 1022.52 | 0 |
| 1734629400 | 1038.49 | -19.35 | -1.83 | 1057.29 | 1057.29 | 1036.3599 | 0 |
| 1734543000 | 1057.84 | 2.08 | 0.20 | 1055.38 | 1060.85 | 1052.91 | 0 |
| 1734456600 | 1055.76 | -12.24 | -1.15 | 1066.27 | 1066.27 | 1054.16 | 0 |
| 1734370200 | 1068 | -3.04 | -0.28 | 1070.43 | 1073.98 | 1064.29 | 0 |
| 1734111000 | 1071.04 | 1.26 | 0.12 | 1069.64 | 1073.05 | 1068.74 | 0 |
| 1734024600 | 1069.78 | 1.89 | 0.18 | 1068.02 | 1074.04 | 1068.02 | 0 |
| 1733938200 | 1067.89 | 6.41 | 0.60 | 1061.33 | 1069.09 | 1061.33 | 0 |
| 1733851800 | 1061.48 | -0.54 | -0.05 | 1060.43 | 1063.93 | 1056.74 | 0 |
| 1733765400 | 1062.02 | -5.94 | -0.56 | 1068.04 | 1074.01 | 1062.02 | 0 |
| 1733506200 | 1067.96 | 2.98 | 0.28 | 1065.2 | 1073.89 | 1064.82 | 0 |
| 1733419800 | 1064.98 | 17.13 | 1.63 | 1047.76 | 1065.78 | 1047.76 | 0 |
| 1733333400 | 1047.85 | 8.03 | 0.77 | 1039.99 | 1052.93 | 1039.99 | 0 |
| 1733247000 | 1039.82 | 9.71 | 0.94 | 1031.01 | 1044.31 | 1031.01 | 0 |
| 1733160600 | 1030.1099 | -1.03 | -0.10 | 1030.64 | 1033.77 | 1019.97 | 0 |
| 1732901400 | 1031.14 | 4.43 | 0.43 | 1025.22 | 1031.32 | 1021.47 | 0 |
| 1732815000 | 1026.71 | 3.02 | 0.30 | 1021.14 | 1029.81 | 1021.14 | 0 |
| 1732728600 | 1023.69 | 0 | 0.00 | 1023.69 | 1023.69 | 1023.69 | 0 |
| 1732642200 | 1023.69 | -8.41 | -0.81 | 1031.58 | 1031.58 | 1018.95 | 0 |
| 1732555800 | 1032.1 | -0.15 | -0.01 | 1031.3599 | 1037.8 | 1027.26 | 0 |
| 1732296600 | 1032.25 | 5 | 0.49 | 1028.14 | 1034.53 | 1017.35 | 0 |
| 1732210200 | 1027.25 | 1.8 | 0.18 | 1026.05 | 1028.24 | 1014.26 | 0 |
| 1732123800 | 1025.45 | -2.97 | -0.29 | 1028.8599 | 1034.98 | 1023 | 0 |
| 1732037400 | 1028.42 | -13.64 | -1.31 | 1041.79 | 1044.08 | 1012.23 | 0 |
| 1731951000 | 1042.06 | -3.5 | -0.33 | 1052.3599 | 1052.3599 | 1034.19 | 0 |
| 1731691800 | 1045.56 | -3.28 | -0.31 | 1051.74 | 1053.55 | 1044.23 | 0 |
| 1731605400 | 1048.84 | 21.78 | 2.12 | 1027.21 | 1049.07 | 1027.21 | 0 |
| 1731519000 | 1027.06 | 1.49 | 0.15 | 1025.3 | 1033.56 | 1020.35 | 0 |
| 1731432600 | 1025.57 | -20.96 | -2.00 | 1045.99 | 1045.99 | 1025.5 | 0 |
| 1731346200 | 1046.53 | 15.99 | 1.55 | 1030.78 | 1047.49 | 1030.78 | 0 |
| 1731087000 | 1030.54 | -6.96 | -0.67 | 1037.49 | 1037.67 | 1025.82 | 0 |
| 1731000600 | 1037.5 | 0.46 | 0.04 | 1037.75 | 1049.8 | 1037.22 | 0 |
| 1730914200 | 1037.04 | -15.73 | -1.49 | 1052.69 | 1068.65 | 1032.9 | 0 |
| 1730827800 | 1052.77 | 5.42 | 0.52 | 1047.32 | 1052.78 | 1044.95 | 0 |
| 1730741400 | 1047.35 | -5.75 | -0.55 | 1052.75 | 1056.43 | 1047.23 | 0 |
| 1730482200 | 1053.1 | 10.72 | 1.03 | 1042.29 | 1055.8 | 1041.89 | 0 |
| 1730395800 | 1042.38 | -6.18 | -0.59 | 1046.67 | 1047.9 | 1036.31 | 0 |
| 1730309400 | 1048.56 | -11.54 | -1.09 | 1058.45 | 1058.45 | 1044.85 | 0 |
| 1730223000 | 1060.1 | -5 | -0.47 | 1064.77 | 1071.3599 | 1059.69 | 0 |
| 1730136600 | 1065.1 | 6.01 | 0.57 | 1058.93 | 1065.44 | 1055.31 | 0 |
| 1729873800 | 1059.09 | 1.54 | 0.15 | 1056.85 | 1061.93 | 1054.91 | 0 |
| 1729787400 | 1057.55 | 0.97 | 0.09 | 1056.77 | 1066.81 | 1056.77 | 0 |
| 1729701000 | 1056.58 | -1.19 | -0.11 | 1057.2 | 1062.49 | 1055.6099 | 0 |
| 1729614600 | 1057.77 | -7.87 | -0.74 | 1065.13 | 1065.39 | 1051.85 | 0 |
| 1729528200 | 1065.64 | -8.71 | -0.81 | 1073.6199 | 1076.23 | 1065.63 | 0 |
| 1729269000 | 1074.35 | 5.7 | 0.53 | 1068.59 | 1074.35 | 1067.2 | 0 |
| 1729182600 | 1068.65 | 10.3 | 0.97 | 1059.48 | 1072.1099 | 1059.48 | 0 |
| 1729096200 | 1058.35 | 3.54 | 0.34 | 1053.7 | 1060.5 | 1049.97 | 0 |
| 1729009800 | 1054.81 | -3.83 | -0.36 | 1059.24 | 1063.9 | 1053.69 | 0 |
| 1728923400 | 1058.64 | 9.99 | 0.95 | 1048.68 | 1058.93 | 1047.95 | 0 |
| 1728664200 | 1048.65 | 4.25 | 0.41 | 1044.23 | 1048.78 | 1040.28 | 0 |
| 1728577800 | 1044.4 | 4.66 | 0.45 | 1039.64 | 1045.3 | 1039.21 | 0 |
| 1728491400 | 1039.74 | 6.51 | 0.63 | 1033.08 | 1039.77 | 1029.6 | 0 |
| 1728405000 | 1033.23 | -5.09 | -0.49 | 1037.52 | 1038.33 | 1028.32 | 0 |
| 1728318600 | 1038.32 | 7.29 | 0.71 | 1030.66 | 1038.92 | 1026.22 | 0 |
| 1728059400 | 1031.03 | 12.9 | 1.27 | 1018.61 | 1033.26 | 1018.38 | 0 |
| 1727973000 | 1018.13 | -16.3 | -1.58 | 1034.2 | 1034.2 | 1017 | 0 |
| 1727886600 | 1034.43 | -2.51 | -0.24 | 1036.31 | 1043.01 | 1029.4 | 0 |
| 1727800200 | 1036.94 | -9.66 | -0.92 | 1048.07 | 1049.99 | 1034.42 | 0 |
| 1727713800 | 1046.6 | -22.13 | -2.07 | 1068.1099 | 1068.1099 | 1044.8599 | 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
