Premium
Euronext Positive Impact Water Eurozone GR (PIWEG)
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 | -25.05 | -0.63321056716 | 3956.03 | 3982.21 | 3855.27 | 0 | 0 | IX |
| 4 | 93.05 | 2.42448403176 | 3837.93 | 3982.21 | 3743.8 | 0 | 0 | IX |
| 12 | 134.87 | 3.55284752022 | 3796.11 | 3982.21 | 3699.5 | 0 | 0 | IX |
| 26 | 313.88 | 8.6776699566 | 3617.1 | 3982.21 | 3609.81 | 0 | 0 | IX |
| 52 | 355.38 | 9.93903121154 | 3575.6 | 4010.53 | 3528.6 | 0 | 0 | IX |
| 156 | 666.85 | 20.4296397509 | 3264.13 | 4010.53 | 2746.91 | 0 | 0 | IX |
| 260 | 666.85 | 20.4296397509 | 3264.13 | 4010.53 | 2746.91 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 3930.98 | -13.6 | -0.34 | 3945.16 | 3962.51 | 3926.23 | 0 |
| 1738863000 | 3944.58 | 31.29 | 0.80 | 3915.65 | 3952.69 | 3912.32 | 0 |
| 1738776600 | 3913.29 | 5.09 | 0.13 | 3906.71 | 3913.29 | 3888.92 | 0 |
| 1738690200 | 3908.2 | 2.73 | 0.07 | 3905.74 | 3918.39 | 3880.64 | 0 |
| 1738603800 | 3905.47 | -55.22 | -1.39 | 3944.35 | 3944.35 | 3855.27 | 0 |
| 1738344600 | 3960.69 | 5.26 | 0.13 | 3956.03 | 3982.21 | 3956.03 | 0 |
| 1738258200 | 3955.43 | 42.56 | 1.09 | 3914.45 | 3957.96 | 3914.45 | 0 |
| 1738171800 | 3912.87 | 17.07 | 0.44 | 3897.22 | 3928.76 | 3897.22 | 0 |
| 1738085400 | 3895.8 | 10.12 | 0.26 | 3884.91 | 3926.24 | 3882.56 | 0 |
| 1737999000 | 3885.68 | -56.99 | -1.45 | 3937.14 | 3937.14 | 3857.25 | 0 |
| 1737739800 | 3942.67 | 20.37 | 0.52 | 3923.96 | 3968.27 | 3923.96 | 0 |
| 1737653400 | 3922.3 | 1 | 0.03 | 3924.17 | 3924.38 | 3902.71 | 0 |
| 1737567000 | 3921.3 | 25.34 | 0.65 | 3896.56 | 3941.67 | 3896.56 | 0 |
| 1737480600 | 3895.96 | 13.05 | 0.34 | 3882.37 | 3895.96 | 3862.57 | 0 |
| 1737394200 | 3882.91 | -5.41 | -0.14 | 3886.06 | 3896.76 | 3866.55 | 0 |
| 1737135000 | 3888.32 | 55.62 | 1.45 | 3838.15 | 3888.92 | 3838.15 | 0 |
| 1737048600 | 3832.7 | 10.26 | 0.27 | 3826.1 | 3848.48 | 3817.12 | 0 |
| 1736962200 | 3822.44 | 54.8 | 1.45 | 3768.61 | 3828.72 | 3768.61 | 0 |
| 1736875800 | 3767.64 | 8.63 | 0.23 | 3759.47 | 3792.45 | 3759.47 | 0 |
| 1736789400 | 3759.01 | -26.65 | -0.70 | 3780.33 | 3780.33 | 3743.8 | 0 |
| 1736530200 | 3785.66 | -50.9 | -1.33 | 3837.93 | 3840.41 | 3785.53 | 0 |
| 1736443800 | 3836.56 | 12.8 | 0.33 | 3821.36 | 3844.55 | 3809.63 | 0 |
| 1736357400 | 3823.76 | -34.86 | -0.90 | 3860.22 | 3862.89 | 3809.76 | 0 |
| 1736271000 | 3858.62 | 11.73 | 0.30 | 3850.32 | 3870 | 3835.85 | 0 |
| 1736184600 | 3846.89 | 61.8 | 1.63 | 3787.77 | 3850.15 | 3787.77 | 0 |
| 1735925400 | 3785.09 | -35.26 | -0.92 | 3821.73 | 3821.73 | 3780.09 | 0 |
| 1735839000 | 3820.35 | 24.27 | 0.64 | 3795.11 | 3821.57 | 3791.76 | 0 |
| 1735666200 | 3796.08 | 15.21 | 0.40 | 3780.27 | 3797.37 | 3777.26 | 0 |
| 1735579800 | 3780.87 | -13.74 | -0.36 | 3792.6 | 3798.44 | 3774.42 | 0 |
| 1735320600 | 3794.61 | 18.74 | 0.50 | 3776.09 | 3795.14 | 3765.66 | 0 |
| 1735061400 | 3775.87 | 5.75 | 0.15 | 3770.37 | 3781.62 | 3770.37 | 0 |
| 1734975000 | 3770.12 | 2.98 | 0.08 | 3764.26 | 3776.37 | 3744.47 | 0 |
| 1734715800 | 3767.14 | 5.15 | 0.14 | 3757.83 | 3769.14 | 3719.57 | 0 |
| 1734629400 | 3761.99 | -54.31 | -1.42 | 3802.77 | 3802.77 | 3751.94 | 0 |
| 1734543000 | 3816.3 | 5.79 | 0.15 | 3811.75 | 3828.13 | 3808.78 | 0 |
| 1734456600 | 3810.51 | -14.69 | -0.38 | 3821.55 | 3824 | 3802.14 | 0 |
| 1734370200 | 3825.2 | -14.55 | -0.38 | 3838.55 | 3838.55 | 3808.69 | 0 |
| 1734111000 | 3839.75 | -17.65 | -0.46 | 3858.16 | 3873.38 | 3838.54 | 0 |
| 1734024600 | 3857.4 | -16.02 | -0.41 | 3874.12 | 3887.4 | 3857.21 | 0 |
| 1733938200 | 3873.42 | 8.02 | 0.21 | 3862.61 | 3874.59 | 3835.91 | 0 |
| 1733851800 | 3865.4 | -11.57 | -0.30 | 3876.12 | 3876.12 | 3860.19 | 0 |
| 1733765400 | 3876.97 | -0.79 | -0.02 | 3880.6 | 3900 | 3871.59 | 0 |
| 1733506200 | 3877.76 | 17.36 | 0.45 | 3858.8 | 3884.8 | 3858.8 | 0 |
| 1733419800 | 3860.4 | 42.56 | 1.11 | 3817.84 | 3862.65 | 3816.18 | 0 |
| 1733333400 | 3817.84 | 26.75 | 0.71 | 3791.76 | 3825.39 | 3789.9 | 0 |
| 1733247000 | 3791.09 | 12.39 | 0.33 | 3780.82 | 3798.93 | 3775.8 | 0 |
| 1733160600 | 3778.7 | 5.43 | 0.14 | 3769.24 | 3785.29 | 3752 | 0 |
| 1732901400 | 3773.27 | 10.3 | 0.27 | 3761.57 | 3776.31 | 3750.83 | 0 |
| 1732815000 | 3762.97 | 7.02 | 0.19 | 3754.77 | 3781.16 | 3754.77 | 0 |
| 1732728600 | 3755.95 | -19.36 | -0.51 | 3772.28 | 3772.28 | 3733.13 | 0 |
| 1732642200 | 3775.31 | -35.22 | -0.92 | 3803.42 | 3803.42 | 3769.33 | 0 |
| 1732555800 | 3810.53 | 29.03 | 0.77 | 3786.29 | 3817.45 | 3786.29 | 0 |
| 1732296600 | 3781.5 | 42.95 | 1.15 | 3741.22 | 3787.44 | 3722.41 | 0 |
| 1732210200 | 3738.55 | 12.8 | 0.34 | 3725.64 | 3740.07 | 3700.59 | 0 |
| 1732123800 | 3725.75 | -13.11 | -0.35 | 3746.79 | 3763.95 | 3722.11 | 0 |
| 1732037400 | 3738.86 | -27.89 | -0.74 | 3766.91 | 3784.86 | 3699.5 | 0 |
| 1731951000 | 3766.75 | -17.32 | -0.46 | 3785.18 | 3791.81 | 3748.97 | 0 |
| 1731691800 | 3784.07 | -18.79 | -0.49 | 3796.11 | 3808.05 | 3770.89 | 0 |
| 1731605400 | 3802.86 | 52.6 | 1.40 | 3762.03 | 3804.51 | 3759.49 | 0 |
| 1731519000 | 3750.26 | 0 | 0.00 | 3750.26 | 3750.26 | 3750.26 | 0 |
| 1731432600 | 3750.26 | -88.39 | -2.30 | 3827.59 | 3827.59 | 3748.61 | 0 |
| 1731346200 | 3838.65 | 44.41 | 1.17 | 3801.13 | 3856.94 | 3801.13 | 0 |
| 1731087000 | 3794.24 | 6.04 | 0.16 | 3790.25 | 3800.22 | 3772.5 | 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
