Premium
Low Carbon 100 Europe (LC100)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 0.289666587846 | 169.16 | 171.31 | 169.16 | 0 | 0 | IX |
| 4 | 4.49 | 2.71857592637 | 165.16 | 171.31 | 163.4 | 0 | 0 | IX |
| 12 | 10.73 | 6.75182481752 | 158.92 | 171.31 | 157.51 | 0 | 0 | IX |
| 26 | 4.75 | 2.88053365676 | 164.9 | 171.31 | 154.97 | 0 | 0 | IX |
| 52 | 9.69 | 6.05776444111 | 159.96 | 171.31 | 154.53 | 0 | 0 | IX |
| 156 | 22.12 | 14.9935606317 | 147.53 | 171.31 | 122.36 | 0 | 0 | IX |
| 260 | 29.83 | 21.3345730225 | 139.82 | 171.31 | 88.8 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 169.65 | -1.32 | -0.77 | 170.91 | 170.99 | 169.28 | 0 |
| 1739899800 | 170.97 | 0.3 | 0.18 | 170.83 | 171.31 | 170.17 | 0 |
| 1739813400 | 170.67 | 0.39 | 0.23 | 170.3 | 170.79 | 170.02 | 0 |
| 1739554200 | 170.28 | -0.87 | -0.51 | 171.16 | 171.16 | 170.07 | 0 |
| 1739467800 | 171.15 | 2.17 | 1.28 | 169.16 | 171.22 | 169.16 | 0 |
| 1739381400 | 168.98 | -0.08 | -0.05 | 169.1 | 169.38 | 168.17 | 0 |
| 1739295000 | 169.06 | 0.25 | 0.15 | 168.66 | 169.19 | 168.39 | 0 |
| 1739208600 | 168.81 | 1.08 | 0.64 | 167.86 | 169.05 | 167.86 | 0 |
| 1738949400 | 167.72999 | -1.22 | -0.72 | 168.87 | 168.87 | 167.6 | 0 |
| 1738863000 | 168.95 | 2.16 | 1.30 | 166.86 | 169.23 | 166.86 | 0 |
| 1738776600 | 166.79 | 0.79 | 0.48 | 165.99 | 166.8 | 165.81 | 0 |
| 1738690200 | 166 | -0.11 | -0.07 | 166.13 | 166.37 | 164.97 | 0 |
| 1738603800 | 166.11 | -1.6 | -0.95 | 167.43 | 167.43 | 164.87 | 0 |
| 1738344600 | 167.71 | 0.19 | 0.11 | 167.72999 | 168.81 | 167.53 | 0 |
| 1738258200 | 167.52 | 1.57 | 0.95 | 166.04 | 167.63999 | 166.04 | 0 |
| 1738171800 | 165.94999 | 1.02 | 0.62 | 165.11 | 166.66999 | 164.57 | 0 |
| 1738085400 | 164.93 | -0.03 | -0.02 | 165.09 | 166.22999 | 164.91 | 0 |
| 1737999000 | 164.96 | -0.3 | -0.18 | 165.31 | 165.44 | 163.4 | 0 |
| 1737739800 | 165.26 | 0.16 | 0.10 | 165.59 | 166.41 | 164.97999 | 0 |
| 1737653400 | 165.1 | 0 | 0.00 | 165.1 | 165.1 | 165.1 | 0 |
| 1737567000 | 165.1 | 0 | 0.00 | 165.1 | 165.1 | 165.1 | 0 |
| 1737480600 | 165.1 | 0.54 | 0.33 | 164.62 | 165.11 | 164.32 | 0 |
| 1737394200 | 164.56 | 0.08 | 0.05 | 164.43 | 164.99 | 163.88 | 0 |
| 1737135000 | 164.47999 | 0.77 | 0.47 | 163.71 | 165.11 | 163.71 | 0 |
| 1737048600 | 163.71 | 2.02 | 1.25 | 161.79 | 163.76 | 161.79 | 0 |
| 1736962200 | 161.69 | 1.82 | 1.14 | 160.03 | 162.04 | 159.99 | 0 |
| 1736875800 | 159.87 | -0.6 | -0.37 | 160.56 | 161.49 | 159.74 | 0 |
| 1736789400 | 160.47 | -1.14 | -0.71 | 161.22 | 161.22 | 159.66999 | 0 |
| 1736530200 | 161.61 | -1.58 | -0.97 | 163.16999 | 163.16999 | 161.47 | 0 |
| 1736443800 | 163.19 | 0.66 | 0.41 | 162.22 | 163.28 | 161.54 | 0 |
| 1736357400 | 162.53 | -0.72 | -0.44 | 163.41999 | 163.72 | 161.55 | 0 |
| 1736271000 | 163.25 | 0.3 | 0.18 | 162.88999 | 163.62 | 162.16 | 0 |
| 1736184600 | 162.94999 | 2.5 | 1.56 | 160.5 | 163.02 | 160.5 | 0 |
| 1735925400 | 160.44999 | -1.32 | -0.82 | 161.79 | 161.9 | 160.16999 | 0 |
| 1735839000 | 161.77 | 0.85 | 0.53 | 160.94999 | 161.88 | 160.09 | 0 |
| 1735666200 | 160.91999 | 1.04 | 0.65 | 159.88999 | 160.94999 | 159.57 | 0 |
| 1735579800 | 159.88 | -0.95 | -0.59 | 160.71 | 160.76 | 159.47 | 0 |
| 1735320600 | 160.83 | 0.97 | 0.61 | 159.71 | 160.83 | 159.43 | 0 |
| 1735061400 | 159.86 | 0.3 | 0.19 | 159.62 | 160.16999 | 159.62 | 0 |
| 1734975000 | 159.56 | 0.32 | 0.20 | 159.21 | 159.9 | 158.68 | 0 |
| 1734715800 | 159.24 | -0.66 | -0.41 | 159.52 | 159.58 | 157.51 | 0 |
| 1734629400 | 159.9 | -2.1 | -1.30 | 161.6 | 161.6 | 159.38999 | 0 |
| 1734543000 | 162 | 0.14 | 0.09 | 161.83 | 162.26 | 161.61 | 0 |
| 1734456600 | 161.86 | -0.22 | -0.14 | 161.79 | 162.18 | 160.97999 | 0 |
| 1734370200 | 162.08 | -0.03 | -0.02 | 162.12 | 162.16 | 161.5 | 0 |
| 1734111000 | 162.11 | -0.41 | -0.25 | 162.28 | 162.72999 | 161.77 | 0 |
| 1734024600 | 162.52 | -0.04 | -0.02 | 162.51 | 162.88999 | 162.19 | 0 |
| 1733938200 | 162.56 | 0.34 | 0.21 | 162.13 | 162.85 | 161.85 | 0 |
| 1733851800 | 162.22 | -0.84 | -0.52 | 162.97 | 163.09 | 162.15 | 0 |
| 1733765400 | 163.06 | 0.4 | 0.25 | 162.68 | 163.63 | 162.57 | 0 |
| 1733506200 | 162.66 | 0.28 | 0.17 | 162.38999 | 163.07 | 162.18 | 0 |
| 1733419800 | 162.38 | 1.05 | 0.65 | 161.38 | 162.41999 | 161.38 | 0 |
| 1733333400 | 161.33 | -0.19 | -0.12 | 161.62 | 161.84 | 161 | 0 |
| 1733247000 | 161.52 | 0.55 | 0.34 | 160.94999 | 162.13999 | 160.94999 | 0 |
| 1733160600 | 160.97 | 0.9 | 0.56 | 160.04 | 161.16 | 159.41 | 0 |
| 1732901400 | 160.07 | 0.68 | 0.43 | 159.36 | 160.22 | 158.75 | 0 |
| 1732815000 | 159.38999 | 0.55 | 0.35 | 158.6 | 160.16 | 158.6 | 0 |
| 1732728600 | 158.84 | 0 | 0.00 | 158.84 | 158.84 | 158.84 | 0 |
| 1732642200 | 158.84 | -0.91 | -0.57 | 159.72 | 159.79 | 158.4 | 0 |
| 1732555800 | 159.75 | 0.29 | 0.18 | 159.59 | 160.36 | 159.13 | 0 |
| 1732296600 | 159.46 | 2.34 | 1.49 | 157.41 | 159.61 | 157.41 | 0 |
| 1732210200 | 157.12 | 0.82 | 0.52 | 156.21 | 157.27 | 155.41999 | 0 |
| 1732123800 | 156.3 | -0.11 | -0.07 | 156.71 | 157.53 | 156.02 | 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
