Premium
Euronext US Screened Climate Ambition 35 EW (USC3P)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.44 | -0.36751690072 | 4745.36 | 4745.36 | 4596.77 | 0 | 0 | IX |
| 4 | -25.78 | -0.542314407725 | 4753.7 | 4820.45 | 4596.77 | 0 | 0 | IX |
| 12 | 61.36 | 1.31488719742 | 4666.56 | 4820.45 | 4582.02 | 0 | 0 | IX |
| 26 | 288.67 | 6.50267500141 | 4439.25 | 4820.45 | 4236.06 | 0 | 0 | IX |
| 52 | 868.6 | 22.506555559 | 3859.32 | 4820.45 | 3845.73 | 0 | 0 | IX |
| 156 | 654.98 | 16.0812582557 | 4072.94 | 4820.45 | 2775.14 | 0 | 0 | IX |
| 260 | 654.98 | 16.0812582557 | 4072.94 | 4820.45 | 2775.14 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 4719.7 | 63.47 | 1.36 | 4682.33 | 4721.65 | 4682.33 | 0 |
| 1734975000 | 4656.2299 | -46.18 | -0.98 | 4658.32 | 4661.43 | 4634.52 | 0 |
| 1734715800 | 4702.41 | 75.07 | 1.62 | 4611.4799 | 4703.63 | 4596.77 | 0 |
| 1734629400 | 4627.34 | -111.05 | -2.34 | 4608.09 | 4661.81 | 4608.09 | 0 |
| 1734543000 | 4738.39 | 10.14 | 0.21 | 4727.71 | 4742.9399 | 4717.57 | 0 |
| 1734456600 | 4728.25 | -20.83 | -0.44 | 4745.36 | 4745.36 | 4720.08 | 0 |
| 1734370200 | 4749.08 | 20.98 | 0.44 | 4736.89 | 4756.64 | 4736.89 | 0 |
| 1734111000 | 4728.1 | -12.55 | -0.26 | 4722.53 | 4755.18 | 4722.53 | 0 |
| 1734024600 | 4740.65 | -33.65 | -0.70 | 4763.41 | 4763.41 | 4732.53 | 0 |
| 1733938200 | 4774.3 | 21.34 | 0.45 | 4748.21 | 4777.22 | 4748.21 | 0 |
| 1733851800 | 4752.96 | -25.13 | -0.53 | 4767.36 | 4770.3 | 4750.79 | 0 |
| 1733765400 | 4778.09 | -32.37 | -0.67 | 4808.37 | 4808.37 | 4775.8 | 0 |
| 1733506200 | 4810.46 | 7.91 | 0.16 | 4793.09 | 4820.45 | 4793.09 | 0 |
| 1733419800 | 4802.55 | -1.7 | -0.04 | 4812.68 | 4812.85 | 4798.09 | 0 |
| 1733333400 | 4804.25 | 30.91 | 0.65 | 4777.85 | 4809.74 | 4777.85 | 0 |
| 1733247000 | 4773.34 | 0.22 | 0.00 | 4779.13 | 4779.13 | 4765.79 | 0 |
| 1733160600 | 4773.12 | -14.06 | -0.29 | 4774.35 | 4782.12 | 4766.45 | 0 |
| 1732901400 | 4787.18 | 28.9 | 0.61 | 4758.28 | 4791.17 | 4758.28 | 0 |
| 1732815000 | 4758.28 | -0.17 | -0.00 | 4758.28 | 4758.28 | 4758.28 | 0 |
| 1732728600 | 4758.45 | -3.48 | -0.07 | 4779.65 | 4779.65 | 4752.51 | 0 |
| 1732642200 | 4761.93 | 19.64 | 0.41 | 4753.7 | 4763.96 | 4745.59 | 0 |
| 1732555800 | 4742.29 | 15.88 | 0.34 | 4729.12 | 4771.63 | 4729.12 | 0 |
| 1732296600 | 4726.41 | 22.01 | 0.47 | 4704.04 | 4732.1899 | 4704.04 | 0 |
| 1732210200 | 4704.4 | 61.21 | 1.32 | 4666.47 | 4706.11 | 4657.93 | 0 |
| 1732123800 | 4643.1899 | -10.21 | -0.22 | 4661.87 | 4664.65 | 4626.05 | 0 |
| 1732037400 | 4653.4 | 2.97 | 0.06 | 4650.11 | 4653.9399 | 4620.46 | 0 |
| 1731951000 | 4650.43 | 12.96 | 0.28 | 4639.4799 | 4656.67 | 4631.4399 | 0 |
| 1731691800 | 4637.47 | -77 | -1.63 | 4706.01 | 4706.01 | 4636.11 | 0 |
| 1731605400 | 4714.47 | -38.59 | -0.81 | 4740.74 | 4740.74 | 4713.51 | 0 |
| 1731519000 | 4753.06 | 0 | 0.00 | 4753.06 | 4753.06 | 4753.06 | 0 |
| 1731432600 | 4753.06 | -23.95 | -0.50 | 4768.45 | 4778.24 | 4749.47 | 0 |
| 1731346200 | 4777.01 | 1.32 | 0.03 | 4777.6899 | 4791.57 | 4774.16 | 0 |
| 1731087000 | 4775.6899 | 26.8 | 0.56 | 4752.57 | 4779.62 | 4752.57 | 0 |
| 1731000600 | 4748.89 | 28.25 | 0.60 | 4734.4399 | 4757 | 4734.4399 | 0 |
| 1730914200 | 4720.64 | 92.56 | 2.00 | 4636.91 | 4734.66 | 4636.91 | 0 |
| 1730827800 | 4628.08 | 27.69 | 0.60 | 4595.78 | 4631.49 | 4595.78 | 0 |
| 1730741400 | 4600.39 | -35.2 | -0.76 | 4615.31 | 4617.89 | 4582.02 | 0 |
| 1730482200 | 4635.59 | 20.13 | 0.44 | 4598.88 | 4644.83 | 4598.88 | 0 |
| 1730395800 | 4615.46 | -60.26 | -1.29 | 4663.3 | 4663.3 | 4607.87 | 0 |
| 1730309400 | 4675.72 | -19.3 | -0.41 | 4690.06 | 4690.2299 | 4652.13 | 0 |
| 1730223000 | 4695.02 | 13.71 | 0.29 | 4680.5 | 4702.36 | 4665.22 | 0 |
| 1730136600 | 4681.31 | -18.02 | -0.38 | 4667.97 | 4693.72 | 4667.97 | 0 |
| 1729873800 | 4699.33 | 24.43 | 0.52 | 4683.11 | 4715.14 | 4683.11 | 0 |
| 1729787400 | 4674.9 | -27.84 | -0.59 | 4701.79 | 4701.79 | 4666.95 | 0 |
| 1729701000 | 4702.74 | -26.82 | -0.57 | 4740.99 | 4740.99 | 4702.55 | 0 |
| 1729614600 | 4729.56 | -6.46 | -0.14 | 4740.7 | 4740.7 | 4713.9 | 0 |
| 1729528200 | 4736.02 | -23.02 | -0.48 | 4762.1899 | 4762.1899 | 4724.75 | 0 |
| 1729269000 | 4759.04 | -10.28 | -0.22 | 4753.93 | 4764.77 | 4747.13 | 0 |
| 1729182600 | 4769.32 | 13.02 | 0.27 | 4750.72 | 4780.39 | 4750.72 | 0 |
| 1729096200 | 4756.3 | 0 | 0.00 | 4756.3 | 4756.3 | 4756.3 | 0 |
| 1729009800 | 4756.3 | -12.54 | -0.26 | 4769.79 | 4779.9399 | 4749.95 | 0 |
| 1728923400 | 4768.84 | 46.89 | 0.99 | 4733.4399 | 4769.52 | 4733.4399 | 0 |
| 1728664200 | 4721.95 | 24.85 | 0.53 | 4692.06 | 4729.55 | 4692.06 | 0 |
| 1728577800 | 4697.1 | 0 | 0.00 | 4697.1 | 4697.1 | 4697.1 | 0 |
| 1728491400 | 4697.1 | 34.72 | 0.74 | 4673.75 | 4705.17 | 4670.07 | 0 |
| 1728405000 | 4662.38 | 9.76 | 0.21 | 4630.89 | 4667.21 | 4630.89 | 0 |
| 1728318600 | 4652.62 | 15.62 | 0.34 | 4666.07 | 4666.07 | 4648.43 | 0 |
| 1728059400 | 4637 | 4.4 | 0.09 | 4624.9 | 4657.18 | 4624.9 | 0 |
| 1727973000 | 4632.6 | -1.01 | -0.02 | 4630.96 | 4638.71 | 4614.34 | 0 |
| 1727886600 | 4633.61 | 5.29 | 0.11 | 4626.39 | 4638.92 | 4603.25 | 0 |
| 1727800200 | 4628.32 | -14 | -0.30 | 4666.56 | 4668.7 | 4612.37 | 0 |
| 1727713800 | 4642.32 | -8.03 | -0.17 | 4640.92 | 4644.9399 | 4629.62 | 0 |
| 1727454600 | 4650.35 | 10.03 | 0.22 | 4653.18 | 4667.1899 | 4648.85 | 0 |
| 1727368200 | 4640.32 | 17.76 | 0.38 | 4619.63 | 4657.1 | 4619.63 | 0 |
| 1727281800 | 4622.56 | -9.65 | -0.21 | 4632.06 | 4638.27 | 4618.76 | 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
