Premium
Amundi MSCI EMU ESG CTB Net Zero Ambition UCITS ETF (MFED)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 289.64999 | 5.15 | 1.81 | 286.3 | 289.64999 | 286.25 | 521 |
| 1738776600 | 284.5 | -0.25 | -0.09 | 284.7 | 284.85 | 284 | 187 |
| 1738690200 | 284.75 | 2 | 0.71 | 283.89999 | 284.75 | 282.55 | 113 |
| 1738603800 | 282.75 | -3.5 | -1.22 | 281.2 | 283.2 | 280.64999 | 830 |
| 1738344600 | 286.25 | -0.55 | -0.19 | 287.14999 | 287.75 | 286.25 | 540 |
| 1738258200 | 286.8 | 2.8 | 0.99 | 285.25 | 286.8 | 285.25 | 1590 |
| 1738171800 | 284 | 1.55 | 0.55 | 284 | 284.39999 | 283.89999 | 917 |
| 1738085400 | 282.45 | 0.35 | 0.12 | 283 | 283.7 | 282.45 | 280 |
| 1737999000 | 282.1 | -1.3 | -0.46 | 280.85 | 282.75 | 279.75 | 1559 |
| 1737739800 | 283.39999 | 0 | 0.00 | 285.35 | 285.6 | 282.95 | 1688 |
| 1737653400 | 283.39999 | -0.5 | -0.18 | 282.75 | 283.39999 | 282.2 | 693 |
| 1737567000 | 283.89999 | 2.6 | 0.92 | 282.39999 | 283.89999 | 282.39999 | 219 |
| 1737480600 | 281.3 | -0.2 | -0.07 | 281.05 | 281.5 | 280.89999 | 1183 |
| 1737394200 | 281.5 | 0.95 | 0.34 | 280.8 | 282.14999 | 280 | 2923 |
| 1737135000 | 280.55 | 2.8 | 1.01 | 278.6 | 280.64999 | 278.6 | 266 |
| 1737048600 | 277.75 | 2.65 | 0.96 | 277.3 | 277.8 | 276.7 | 3603 |
| 1736962200 | 275.1 | 3.25 | 1.20 | 272.55 | 275.35 | 272.35 | 1192 |
| 1736875800 | 271.85 | 1.1 | 0.41 | 273.2 | 273.2 | 271.85 | 464 |
| 1736789400 | 270.75 | -1.15 | -0.42 | 270.75 | 270.75 | 269.3 | 540 |
| 1736530200 | 271.89999 | -2.4 | -0.87 | 274.35 | 274.45 | 271.89999 | 179 |
| 1736443800 | 274.3 | 1.3 | 0.48 | 272 | 274.7 | 272 | 1487 |
| 1736357400 | 273 | -1.15 | -0.42 | 274.2 | 274.64999 | 272.1 | 460 |
| 1736271000 | 274.14999 | 0.9 | 0.33 | 273.39999 | 275 | 272.2 | 12405 |
| 1736184600 | 273.25 | 5.35 | 2.00 | 269.95 | 273.25 | 269.05 | 2795 |
| 1735925400 | 267.89999 | -2.1 | -0.78 | 270.1 | 270.1 | 267.7 | 16070 |
| 1735839000 | 270 | -0.15 | -0.06 | 269.6 | 270 | 267.14999 | 414 |
| 1735666200 | 270.14999 | 2.55 | 0.95 | 268.35 | 270.14999 | 268.35 | 25 |
| 1735579800 | 267.6 | -1.4 | -0.52 | 268.5 | 269.55 | 267.5 | 102 |
| 1735320600 | 269 | 1.1 | 0.41 | 267 | 269 | 267 | 689 |
| 1735061400 | 267.89999 | 1.6 | 0.60 | 269.14999 | 269.14999 | 267.89999 | 87 |
| 1734975000 | 266.3 | -1.25 | -0.47 | 266.55 | 267.3 | 265.85 | 14829 |
| 1734715800 | 267.55 | -0.2 | -0.07 | 265.89999 | 267.55 | 264.39999 | 1941 |
| 1734629400 | 267.75 | -3.4 | -1.25 | 268 | 268.75 | 267.1 | 128 |
| 1734543000 | 271.14999 | 0.15 | 0.06 | 271.45 | 271.89999 | 271.14999 | 247 |
| 1734456600 | 271 | -0.8 | -0.29 | 270.89999 | 271.95 | 270.7 | 265 |
| 1734370200 | 271.8 | -1.7 | -0.62 | 270.7 | 272 | 270.7 | 1045 |
| 1734111000 | 273.5 | 1 | 0.37 | 273.05 | 273.5 | 272.25 | 10487 |
| 1734024600 | 272.5 | 0.3 | 0.11 | 273.39999 | 273.39999 | 272.5 | 25 |
| 1733938200 | 272.2 | 0.05 | 0.02 | 272.05 | 272.75 | 272.05 | 1645 |
| 1733851800 | 272.14999 | -1 | -0.37 | 272.7 | 273.25 | 272.14999 | 526 |
| 1733765400 | 273.14999 | -0.2 | -0.07 | 274.8 | 274.8 | 273.1 | 48640 |
| 1733506200 | 273.35 | 1.35 | 0.50 | 272.39999 | 273.6 | 272.39999 | 229 |
| 1733419800 | 272 | 2.05 | 0.76 | 270.5 | 272 | 270.5 | 35 |
| 1733333400 | 269.95 | 2.3 | 0.86 | 269.05 | 270 | 268.95 | 369 |
| 1733247000 | 267.64999 | 0.95 | 0.36 | 267.39999 | 268.95 | 266.95 | 1850 |
| 1733160600 | 266.7 | 4.35 | 1.66 | 263.64999 | 266.7 | 263.6 | 1910 |
| 1732901400 | 262.35 | -0.6 | -0.23 | 262.3 | 262.75 | 262 | 397 |
| 1732815000 | 262.95 | 1.25 | 0.48 | 263.1 | 264.2 | 262.8 | 13054 |
| 1732728600 | 261.7 | -1.55 | -0.59 | 262.25 | 262.35 | 261.1 | 902 |
| 1732642200 | 263.25 | -2.05 | -0.77 | 263.7 | 264.8 | 263.14999 | 120 |
| 1732555800 | 265.3 | 1.25 | 0.47 | 266.05 | 266.05 | 264.3 | 4367 |
| 1732296600 | 264.05 | 2 | 0.76 | 263.64999 | 264.1 | 262.75 | 380 |
| 1732210200 | 262.05 | 1.1 | 0.42 | 261.05 | 262.05 | 259.6 | 27 |
| 1732123800 | 260.95 | 0.9 | 0.35 | 263.25 | 263.25 | 260.95 | 72 |
| 1732037400 | 260.05 | -2.15 | -0.82 | 264.39999 | 264.39999 | 260 | 85 |
| 1731951000 | 262.2 | -1.35 | -0.51 | 264.25 | 264.25 | 262.2 | 391 |
| 1731691800 | 263.55 | -1.8 | -0.68 | 263.89999 | 265.25 | 263.39999 | 142 |
| 1731605400 | 265.35 | 3.75 | 1.43 | 261.75 | 265.39999 | 261.75 | 26 |
| 1731519000 | 261.6 | 0 | 0.00 | 261.6 | 261.6 | 261.6 | 0 |
| 1731432600 | 261.6 | -5.1 | -1.91 | 264.14999 | 264.45 | 261.6 | 10663 |
| 1731346200 | 266.7 | 2.65 | 1.00 | 266.64999 | 267.55 | 266.3 | 169 |
| 1731087000 | 264.05 | -1.7 | -0.64 | 266.1 | 266.1 | 263.3 | 2220 |
| 1731000600 | 265.75 | 1.95 | 0.74 | 263.6 | 265.8 | 263.6 | 965 |
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
