Premium
Amundi MSCI EMU ESG CTB Net Zero Ambition UCITS ETF (MFED)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730914200 | 263.8 | -3.45 | -1.29 | 268.75 | 270 | 263.5 | 313 |
| 1730827800 | 267.25 | 0.6 | 0.23 | 266.95 | 267.25 | 265.89999 | 1657 |
| 1730741400 | 266.64999 | -0.35 | -0.13 | 267.8 | 268.25 | 266.45 | 459 |
| 1730482200 | 267 | 2.05 | 0.77 | 265.35 | 267 | 265.35 | 29 |
| 1730395800 | 264.95 | -2.9 | -1.08 | 265.6 | 266.14999 | 263.89999 | 647 |
| 1730309400 | 267.85 | -3 | -1.11 | 269.35 | 269.5 | 266.95 | 324 |
| 1730223000 | 270.85 | -1.35 | -0.50 | 273.39999 | 273.39999 | 270.85 | 4206 |
| 1730136600 | 272.2 | 1.45 | 0.54 | 272.35 | 272.75 | 270.64999 | 2665 |
| 1729873800 | 270.75 | 0.4 | 0.15 | 270.45 | 270.85 | 269.85 | 19087 |
| 1729787400 | 270.35 | -0.7 | -0.26 | 270.95 | 271.85 | 270.35 | 389 |
| 1729701000 | 271.05 | -0.3 | -0.11 | 270.8 | 271.3 | 270.7 | 21 |
| 1729614600 | 271.35 | -0.55 | -0.20 | 272.25 | 272.35 | 269.89999 | 99 |
| 1729528200 | 271.89999 | -2.35 | -0.86 | 274.3 | 274.3 | 271.89999 | 67 |
| 1729269000 | 274.25 | 1.6 | 0.59 | 273.1 | 274.25 | 273 | 186 |
| 1729182600 | 272.64999 | 1.3 | 0.48 | 272.14999 | 273.05 | 272.14999 | 383 |
| 1729096200 | 271.35 | -1.95 | -0.71 | 270.75 | 271.55 | 270.39999 | 65 |
| 1729009800 | 273.3 | -2.1 | -0.76 | 276.35 | 276.7 | 273.3 | 377 |
| 1728923400 | 275.39999 | 1.75 | 0.64 | 274 | 275.39999 | 273.55 | 1765 |
| 1728664200 | 273.64999 | 0.8 | 0.29 | 272.5 | 273.75 | 272 | 7189 |
| 1728577800 | 272.85 | 0 | 0.00 | 272.85 | 272.85 | 272.85 | 0 |
| 1728491400 | 272.85 | 2.05 | 0.76 | 271.35 | 272.85 | 271 | 66 |
| 1728405000 | 270.8 | -1 | -0.37 | 268.85 | 270.8 | 268.85 | 4277 |
| 1728318600 | 271.8 | 1.45 | 0.54 | 271.95 | 271.95 | 269.85 | 21461 |
| 1728059400 | 270.35 | 1.35 | 0.50 | 269.3 | 270.35 | 269.3 | 394 |
| 1727973000 | 269 | -2.15 | -0.79 | 271.25 | 271.25 | 269 | 1109 |
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
