Premium
Euronext US Screened Climate Ambition 25 EW (USCLE)
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 | 52.78 | 0.915424680391 | 5765.63 | 5858.76 | 5747.71 | 0 | 0 | IX |
| 4 | 631.58 | 12.1766088343 | 5186.83 | 5858.76 | 5121.3 | 0 | 0 | IX |
| 12 | -468.22 | -7.44786952628 | 6286.63 | 6390.59 | 4941.23 | 0 | 0 | IX |
| 26 | -260.95 | -4.29239262028 | 6079.36 | 6536.57 | 4941.23 | 0 | 0 | IX |
| 52 | 352.01 | 6.43952144007 | 5466.4 | 6536.57 | 4941.23 | 0 | 0 | IX |
| 156 | 1878.72 | 47.6870007539 | 3939.69 | 6536.57 | 3738.55 | 0 | 0 | IX |
| 260 | 1485.03 | 34.2695540202 | 4333.38 | 6536.57 | 3738.55 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1747758600 | 5823.53 | -25.64 | -0.44 | 5854.6899 | 5854.6899 | 5812.34 | 0 |
| 1747672200 | 5849.17 | -7.46 | -0.13 | 5818.95 | 5850.6 | 5776.9 | 0 |
| 1747413000 | 5856.63 | 48.52 | 0.84 | 5817.88 | 5858.76 | 5806.24 | 0 |
| 1747326600 | 5808.11 | 38.25 | 0.66 | 5765.63 | 5811.76 | 5747.71 | 0 |
| 1747240200 | 5769.86 | -22.38 | -0.39 | 5759.91 | 5783.77 | 5757.55 | 0 |
| 1747153800 | 5792.24 | 8.98 | 0.16 | 5792.8 | 5828.34 | 5770.54 | 0 |
| 1747067400 | 5783.26 | 177.85 | 3.17 | 5668.66 | 5784.4 | 5668.66 | 0 |
| 1746808200 | 5605.41 | -75.09 | -1.32 | 5627.91 | 5642.51 | 5588.13 | 0 |
| 1746721800 | 5680.5 | 97.16 | 1.74 | 5613.38 | 5687.32 | 5588.89 | 0 |
| 1746635400 | 5583.34 | 14.77 | 0.27 | 5543.91 | 5593.6 | 5543.91 | 0 |
| 1746549000 | 5568.57 | -69.66 | -1.24 | 5596.96 | 5599.42 | 5534.8 | 0 |
| 1746462600 | 5638.2299 | 20.74 | 0.37 | 5604.79 | 5641.2299 | 5567.82 | 0 |
| 1746203400 | 5617.49 | 172.45 | 3.17 | 5508.4399 | 5632.25 | 5508.4399 | 0 |
| 1746030600 | 5445.04 | 3.13 | 0.06 | 5474.08 | 5474.08 | 5368.85 | 0 |
| 1745944200 | 5441.91 | 58.24 | 1.08 | 5417.62 | 5461.54 | 5399.24 | 0 |
| 1745857800 | 5383.67 | -9.58 | -0.18 | 5432.85 | 5451.17 | 5375.39 | 0 |
| 1745598600 | 5393.25 | 22.87 | 0.43 | 5401.4 | 5417.29 | 5356.13 | 0 |
| 1745512200 | 5370.38 | 51.49 | 0.97 | 5308.49 | 5370.38 | 5282.75 | 0 |
| 1745425800 | 5318.89 | 106.14 | 2.04 | 5226.9799 | 5406.29 | 5226.9799 | 0 |
| 1745339400 | 5212.75 | -51.75 | -0.98 | 5186.83 | 5218.7299 | 5121.3 | 0 |
| 1744907400 | 5264.5 | -12.22 | -0.23 | 5230.54 | 5269.64 | 5200.87 | 0 |
| 1744821000 | 5276.72 | -129.54 | -2.40 | 5331.16 | 5331.16 | 5251.65 | 0 |
| 1744734600 | 5406.26 | 113.41 | 2.14 | 5344.89 | 5418.67 | 5344.89 | 0 |
| 1744648200 | 5292.85 | 189.01 | 3.70 | 5305.55 | 5374.81 | 5275.47 | 0 |
| 1744389000 | 5103.84 | 0 | 0.00 | 5103.84 | 5103.84 | 5103.84 | 0 |
| 1744302600 | 5103.84 | 0 | 0.00 | 5103.84 | 5103.84 | 5103.84 | 0 |
| 1744216200 | 5103.84 | -208.96 | -3.93 | 5074.61 | 5140.91 | 5039.92 | 0 |
| 1744129800 | 5312.8 | 169.75 | 3.30 | 5179.17 | 5412.21 | 5179.17 | 0 |
| 1744043400 | 5143.05 | -88.67 | -1.69 | 5173.07 | 5327.6 | 4941.2299 | 0 |
| 1743784200 | 5231.72 | -298.15 | -5.39 | 5457.47 | 5457.47 | 5231.72 | 0 |
| 1743697800 | 5529.87 | -218.02 | -3.79 | 5631.7299 | 5631.7299 | 5435.93 | 0 |
| 1743611400 | 5747.89 | -5.77 | -0.10 | 5745.9399 | 5760.13 | 5702.5 | 0 |
| 1743525000 | 5753.66 | 35.05 | 0.61 | 5770.36 | 5779.96 | 5695.87 | 0 |
| 1743438600 | 5718.61 | 29.48 | 0.52 | 5698.02 | 5721.4799 | 5631.56 | 0 |
| 1743183000 | 5689.13 | -115.03 | -1.98 | 5798.36 | 5800.74 | 5688.42 | 0 |
| 1743096600 | 5804.16 | -32.71 | -0.56 | 5824.79 | 5838.83 | 5786.97 | 0 |
| 1743010200 | 5836.87 | -13.72 | -0.23 | 5878.45 | 5885.46 | 5820.62 | 0 |
| 1742923800 | 5850.59 | -11.02 | -0.19 | 5862.06 | 5874.7299 | 5847.49 | 0 |
| 1742837400 | 5861.61 | 90.56 | 1.57 | 5777.95 | 5871.66 | 5777.95 | 0 |
| 1742578200 | 5771.05 | 5.84 | 0.10 | 5775.86 | 5786.71 | 5717.7 | 0 |
| 1742491800 | 5765.21 | 31.05 | 0.54 | 5792.79 | 5828.27 | 5760.67 | 0 |
| 1742405400 | 5734.16 | 67.96 | 1.20 | 5702.97 | 5755.92 | 5702.97 | 0 |
| 1742319000 | 5666.2 | -62.31 | -1.09 | 5742.99 | 5742.99 | 5660.21 | 0 |
| 1742232600 | 5728.51 | 31.94 | 0.56 | 5700.05 | 5735.27 | 5689.7 | 0 |
| 1741973400 | 5696.57 | 72.98 | 1.30 | 5609.88 | 5707.46 | 5609.88 | 0 |
| 1741887000 | 5623.59 | -112.86 | -1.97 | 5749.7 | 5749.7 | 5619.66 | 0 |
| 1741800600 | 5736.45 | 82.02 | 1.45 | 5704.16 | 5764.36 | 5664 | 0 |
| 1741714200 | 5654.43 | -138.94 | -2.40 | 5729.54 | 5735.33 | 5649.52 | 0 |
| 1741627800 | 5793.37 | -65.02 | -1.11 | 5927.95 | 5927.95 | 5793.37 | 0 |
| 1741368600 | 5858.39 | -69.06 | -1.17 | 5901.45 | 5929.8 | 5837.15 | 0 |
| 1741282200 | 5927.45 | -82.53 | -1.37 | 6025.7299 | 6025.7299 | 5922.84 | 0 |
| 1741195800 | 6009.9799 | -123.03 | -2.01 | 6004.54 | 6033.62 | 5972.54 | 0 |
| 1741109400 | 6133.01 | -194.35 | -3.07 | 6231.52 | 6231.52 | 6096.83 | 0 |
| 1741023000 | 6327.36 | 32.14 | 0.51 | 6325.25 | 6349.1899 | 6298.35 | 0 |
| 1740763800 | 6295.22 | -76.94 | -1.21 | 6280 | 6322.99 | 6266.7 | 0 |
| 1740677400 | 6372.16 | 57.95 | 0.92 | 6333.7299 | 6390.59 | 6327.95 | 0 |
| 1740591000 | 6314.21 | 29.15 | 0.46 | 6298.58 | 6347.62 | 6296.04 | 0 |
| 1740504600 | 6285.06 | -57.68 | -0.91 | 6286.63 | 6315.05 | 6250.16 | 0 |
| 1740418200 | 6342.74 | -55.4 | -0.87 | 6344.6 | 6369.22 | 6306.28 | 0 |
| 1740159000 | 6398.14 | -27.77 | -0.43 | 6437 | 6437.87 | 6387.43 | 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
