Premium
Euronext US Screened Climate Ambition 25 EW GR (USCLG)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 33.3 | 0.537352449956 | 6197.05 | 6301.61 | 6183.58 | 0 | 0 | IX |
| 4 | -96.42 | -1.52400039831 | 6326.77 | 6380.99 | 6127.09 | 0 | 0 | IX |
| 12 | -24.92 | -0.398384082542 | 6255.27 | 6428.07 | 6048.12 | 0 | 0 | IX |
| 26 | 256.35 | 4.29109474389 | 5974 | 6428.07 | 5605.22 | 0 | 0 | IX |
| 52 | 1349.78 | 27.6561958952 | 4880.57 | 6428.07 | 4880.57 | 0 | 0 | IX |
| 156 | 1387.7 | 28.6557979619 | 4842.65 | 6428.07 | 3382.77 | 0 | 0 | IX |
| 260 | 1633.51 | 35.5354982988 | 4596.84 | 6428.07 | 3382.77 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 6232.21 | -56.16 | -0.89 | 6251.84 | 6288.35 | 6226.74 | 0 |
| 1736184600 | 6288.37 | 67.59 | 1.09 | 6237.15 | 6301.61 | 6237.15 | 0 |
| 1735925400 | 6220.78 | 37.2 | 0.60 | 6191.01 | 6227.85 | 6188.18 | 0 |
| 1735839000 | 6183.58 | -1.43 | -0.02 | 6197.05 | 6256.49 | 6183.58 | 0 |
| 1735666200 | 6185.01 | -46.17 | -0.74 | 6211.39 | 6232.84 | 6184.58 | 0 |
| 1735579800 | 6231.18 | -17.82 | -0.29 | 6278.28 | 6278.28 | 6174.31 | 0 |
| 1735320600 | 6249 | -68.24 | -1.08 | 6326.28 | 6326.28 | 6241.63 | 0 |
| 1735061400 | 6317.24 | 89.37 | 1.44 | 6263.59 | 6319.62 | 6263.59 | 0 |
| 1734975000 | 6227.87 | -46.16 | -0.74 | 6214.4 | 6234.77 | 6192.11 | 0 |
| 1734715800 | 6274.03 | 94.5 | 1.53 | 6152.81 | 6275.89 | 6127.09 | 0 |
| 1734629400 | 6179.53 | -168.63 | -2.66 | 6168.33 | 6230.15 | 6168.33 | 0 |
| 1734543000 | 6348.16 | 20.5 | 0.32 | 6329.01 | 6353.88 | 6312.51 | 0 |
| 1734456600 | 6327.66 | -37.9 | -0.60 | 6357.4399 | 6357.4399 | 6311.4 | 0 |
| 1734370200 | 6365.56 | 45.15 | 0.71 | 6336.63 | 6376.67 | 6336.63 | 0 |
| 1734111000 | 6320.41 | -4.85 | -0.08 | 6300.7 | 6360.43 | 6300.7 | 0 |
| 1734024600 | 6325.26 | -52.7 | -0.83 | 6365.32 | 6365.32 | 6312.3 | 0 |
| 1733938200 | 6377.96 | 47.86 | 0.76 | 6326.77 | 6380.99 | 6326.77 | 0 |
| 1733851800 | 6330.1 | -34.36 | -0.54 | 6355.84 | 6364.95 | 6326.3 | 0 |
| 1733765400 | 6364.46 | -47.87 | -0.75 | 6408.18 | 6408.18 | 6361.49 | 0 |
| 1733506200 | 6412.33 | 18.63 | 0.29 | 6387.29 | 6428.07 | 6387.29 | 0 |
| 1733419800 | 6393.7 | 6.64 | 0.10 | 6400.25 | 6406.07 | 6383.72 | 0 |
| 1733333400 | 6387.06 | 53.5 | 0.84 | 6342.39 | 6395.1899 | 6342.39 | 0 |
| 1733247000 | 6333.56 | 9.57 | 0.15 | 6331.15 | 6338.89 | 6321.2299 | 0 |
| 1733160600 | 6323.99 | -2.56 | -0.04 | 6312.67 | 6330.26 | 6312.67 | 0 |
| 1732901400 | 6326.55 | 39.61 | 0.63 | 6288.59 | 6331.16 | 6288.4799 | 0 |
| 1732815000 | 6286.9399 | 0.35 | 0.01 | 6286.9399 | 6286.9399 | 6286.9399 | 0 |
| 1732728600 | 6286.59 | -11.09 | -0.18 | 6318.65 | 6318.65 | 6278.18 | 0 |
| 1732642200 | 6297.68 | 42.11 | 0.67 | 6274.34 | 6304.5 | 6274.34 | 0 |
| 1732555800 | 6255.57 | 14.03 | 0.22 | 6242.65 | 6304.6 | 6242.65 | 0 |
| 1732296600 | 6241.54 | 30.16 | 0.49 | 6212.79 | 6252.53 | 6212.79 | 0 |
| 1732210200 | 6211.38 | 70.47 | 1.15 | 6171 | 6213.71 | 6151.93 | 0 |
| 1732123800 | 6140.91 | -8.09 | -0.13 | 6164.75 | 6175.33 | 6121.66 | 0 |
| 1732037400 | 6149 | 11.58 | 0.19 | 6138.9799 | 6150.55 | 6107.16 | 0 |
| 1731951000 | 6137.42 | 4.82 | 0.08 | 6132.2 | 6150.35 | 6116.2 | 0 |
| 1731691800 | 6132.6 | -114.14 | -1.83 | 6228.21 | 6228.21 | 6129.84 | 0 |
| 1731605400 | 6246.74 | -50.12 | -0.80 | 6274.87 | 6279.9 | 6242.99 | 0 |
| 1731519000 | 6296.86 | 0 | 0.00 | 6296.86 | 6296.86 | 6296.86 | 0 |
| 1731432600 | 6296.86 | -15.3 | -0.24 | 6305.4 | 6324.08 | 6293.71 | 0 |
| 1731346200 | 6312.16 | -10.43 | -0.16 | 6326.46 | 6342.31 | 6309.13 | 0 |
| 1731087000 | 6322.59 | 42.26 | 0.67 | 6291.57 | 6330.22 | 6291.57 | 0 |
| 1731000600 | 6280.33 | 64.25 | 1.03 | 6240.04 | 6282.06 | 6240.04 | 0 |
| 1730914200 | 6216.08 | 106.07 | 1.74 | 6121.34 | 6235.1 | 6121.34 | 0 |
| 1730827800 | 6110.01 | 39.31 | 0.65 | 6064.81 | 6115.12 | 6064.81 | 0 |
| 1730741400 | 6070.7 | -47.34 | -0.77 | 6089.93 | 6092.32 | 6048.12 | 0 |
| 1730482200 | 6118.04 | 21.93 | 0.36 | 6075.66 | 6127.67 | 6074.88 | 0 |
| 1730395800 | 6096.11 | -105.45 | -1.70 | 6184.25 | 6184.25 | 6092.76 | 0 |
| 1730309400 | 6201.56 | -10.65 | -0.17 | 6207.03 | 6223.1899 | 6154.32 | 0 |
| 1730223000 | 6212.21 | 20.63 | 0.33 | 6190.54 | 6219.57 | 6170 | 0 |
| 1730136600 | 6191.58 | -15.51 | -0.25 | 6166.01 | 6206.57 | 6166.01 | 0 |
| 1729873800 | 6207.09 | 47.88 | 0.78 | 6172.6 | 6223.41 | 6172.6 | 0 |
| 1729787400 | 6159.21 | -26.48 | -0.43 | 6183.39 | 6184.13 | 6147.81 | 0 |
| 1729701000 | 6185.6899 | -40.95 | -0.66 | 6244.09 | 6244.09 | 6184.96 | 0 |
| 1729614600 | 6226.64 | -8.38 | -0.13 | 6242.22 | 6242.22 | 6209.42 | 0 |
| 1729528200 | 6235.02 | -28.38 | -0.45 | 6265 | 6270 | 6220.79 | 0 |
| 1729269000 | 6263.4 | -15.11 | -0.24 | 6257.11 | 6272.56 | 6250.85 | 0 |
| 1729182600 | 6278.51 | 15.04 | 0.24 | 6255.27 | 6296.08 | 6255.27 | 0 |
| 1729096200 | 6263.47 | 0 | 0.00 | 6263.47 | 6263.47 | 6263.47 | 0 |
| 1729009800 | 6263.47 | -32.49 | -0.52 | 6299.56 | 6309.5 | 6257.11 | 0 |
| 1728923400 | 6295.96 | 55.07 | 0.88 | 6254.88 | 6296.38 | 6254.88 | 0 |
| 1728664200 | 6240.89 | 24.48 | 0.39 | 6213.56 | 6251.68 | 6213.56 | 0 |
| 1728577800 | 6216.41 | 0 | 0.00 | 6216.41 | 6216.41 | 6216.41 | 0 |
| 1728491400 | 6216.41 | 38.98 | 0.63 | 6197.9799 | 6227.4799 | 6189.67 | 0 |
| 1728405000 | 6177.43 | 13.94 | 0.23 | 6127.96 | 6184.79 | 6127.96 | 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
