Premium
MIB ESG NR (MESGN)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.51 | 0.645270315342 | 2248.67 | 2269.21 | 2242.05 | 0 | 0 | IX |
| 4 | 49.29 | 2.22639787885 | 2213.89 | 2269.21 | 2131.91 | 0 | 0 | IX |
| 12 | 75.57 | 3.4544548617 | 2187.61 | 2269.21 | 2128.21 | 0 | 0 | IX |
| 26 | 35.78 | 1.60635718775 | 2227.4 | 2274.47 | 2021.28 | 0 | 0 | IX |
| 52 | 346.9 | 18.1027824744 | 1916.28 | 2295.24 | 1895.2 | 0 | 0 | IX |
| 156 | 669.24 | 41.9865239595 | 1593.94 | 2295.24 | 1221.44 | 0 | 0 | IX |
| 260 | 704.78 | 45.2245893224 | 1558.4 | 2295.24 | 1221.44 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 2263.18 | 2.97 | 0.13 | 2260.23 | 2267.44 | 2258.31 | 0 |
| 1734024600 | 2260.21 | 4.31 | 0.19 | 2256.5 | 2269.21 | 2256.5 | 0 |
| 1733938200 | 2255.9 | 13.01 | 0.58 | 2242.05 | 2258.43 | 2242.05 | 0 |
| 1733851800 | 2242.89 | 0 | 0.00 | 2242.89 | 2242.89 | 2242.89 | 0 |
| 1733765400 | 2242.89 | -11.61 | -0.51 | 2255.6 | 2268.21 | 2242.89 | 0 |
| 1733506200 | 2254.5 | 6.6 | 0.29 | 2248.67 | 2267.02 | 2247.88 | 0 |
| 1733419800 | 2247.9 | 36.45 | 1.65 | 2211.57 | 2249.61 | 2211.57 | 0 |
| 1733333400 | 2211.45 | 17.24 | 0.79 | 2194.88 | 2222.18 | 2194.88 | 0 |
| 1733247000 | 2194.21 | 20.78 | 0.96 | 2175.61 | 2203.68 | 2175.61 | 0 |
| 1733160600 | 2173.43 | -1.27 | -0.06 | 2174.53 | 2181.14 | 2152.04 | 0 |
| 1732901400 | 2174.7 | 9.64 | 0.45 | 2162.21 | 2175.09 | 2154.31 | 0 |
| 1732815000 | 2165.06 | 6.95 | 0.32 | 2153.32 | 2171.6 | 2153.32 | 0 |
| 1732728600 | 2158.11 | 0 | 0.00 | 2158.11 | 2158.11 | 2158.11 | 0 |
| 1732642200 | 2158.11 | -17.42 | -0.80 | 2174.7399 | 2174.7399 | 2148.11 | 0 |
| 1732555800 | 2175.53 | 0.57 | 0.03 | 2173.9899 | 2187.56 | 2165.35 | 0 |
| 1732296600 | 2174.96 | 10.84 | 0.50 | 2166.3 | 2179.77 | 2143.56 | 0 |
| 1732210200 | 2164.12 | 4.09 | 0.19 | 2161.6 | 2166.21 | 2136.76 | 0 |
| 1732123800 | 2160.03 | -5.98 | -0.28 | 2167.21 | 2180.11 | 2154.88 | 0 |
| 1732037400 | 2166.01 | -28.42 | -1.30 | 2194.16 | 2198.9699 | 2131.91 | 0 |
| 1731951000 | 2194.43 | -6.45 | -0.29 | 2216.1 | 2216.1 | 2177.86 | 0 |
| 1731691800 | 2200.88 | -6.6 | -0.30 | 2213.89 | 2217.7 | 2198.09 | 0 |
| 1731605400 | 2207.48 | 46.13 | 2.13 | 2161.96 | 2207.9699 | 2161.96 | 0 |
| 1731519000 | 2161.35 | 3.43 | 0.16 | 2157.65 | 2175.03 | 2147.23 | 0 |
| 1731432600 | 2157.92 | -43.8 | -1.99 | 2200.89 | 2200.89 | 2157.79 | 0 |
| 1731346200 | 2201.7199 | 34.52 | 1.59 | 2168.6 | 2203.73 | 2168.6 | 0 |
| 1731087000 | 2167.2 | -14.33 | -0.66 | 2181.82 | 2182.18 | 2157.28 | 0 |
| 1731000600 | 2181.53 | 1.25 | 0.06 | 2182.06 | 2207.4 | 2180.96 | 0 |
| 1730914200 | 2180.28 | -32.76 | -1.48 | 2213.17 | 2246.71 | 2171.57 | 0 |
| 1730827800 | 2213.04 | 11.7 | 0.53 | 2201.59 | 2213.05 | 2196.6 | 0 |
| 1730741400 | 2201.34 | -11.18 | -0.51 | 2212.69 | 2220.42 | 2201.1 | 0 |
| 1730482200 | 2212.52 | 22.83 | 1.04 | 2189.81 | 2218.19 | 2188.9699 | 0 |
| 1730395800 | 2189.69 | -12.68 | -0.58 | 2198.71 | 2201.29 | 2176.94 | 0 |
| 1730309400 | 2202.37 | -23.93 | -1.07 | 2223.14 | 2223.14 | 2194.59 | 0 |
| 1730223000 | 2226.3 | -10.18 | -0.46 | 2236.11 | 2249.95 | 2225.43 | 0 |
| 1730136600 | 2236.48 | 13.51 | 0.61 | 2223.55 | 2237.21 | 2215.94 | 0 |
| 1729873800 | 2222.9699 | 3.53 | 0.16 | 2218.26 | 2228.93 | 2214.2 | 0 |
| 1729787400 | 2219.44 | 2.36 | 0.11 | 2217.78 | 2238.87 | 2217.78 | 0 |
| 1729701000 | 2217.08 | -2.2 | -0.10 | 2218.4 | 2229.5 | 2215.06 | 0 |
| 1729614600 | 2219.28 | -33.55 | -1.49 | 2234.7199 | 2235.27 | 2206.87 | 0 |
| 1729528200 | 2252.83 | 0 | 0.00 | 2252.83 | 2252.83 | 2252.83 | 0 |
| 1729269000 | 2252.83 | 12.26 | 0.55 | 2240.76 | 2252.83 | 2237.85 | 0 |
| 1729182600 | 2240.57 | 21.9 | 0.99 | 2221.36 | 2247.82 | 2221.36 | 0 |
| 1729096200 | 2218.67 | 7.71 | 0.35 | 2208.93 | 2223.18 | 2201.1 | 0 |
| 1729009800 | 2210.96 | -7.71 | -0.35 | 2220.2399 | 2230 | 2208.61 | 0 |
| 1728923400 | 2218.67 | 21.84 | 0.99 | 2197.81 | 2219.29 | 2196.27 | 0 |
| 1728664200 | 2196.83 | 9.2 | 0.42 | 2187.57 | 2197.12 | 2179.31 | 0 |
| 1728577800 | 2187.63 | 10.04 | 0.46 | 2177.67 | 2189.52 | 2176.76 | 0 |
| 1728491400 | 2177.59 | 13.94 | 0.64 | 2163.63 | 2177.64 | 2156.34 | 0 |
| 1728405000 | 2163.65 | -10.36 | -0.48 | 2172.63 | 2174.33 | 2153.36 | 0 |
| 1728318600 | 2174.01 | 16.13 | 0.75 | 2157.98 | 2175.26 | 2148.68 | 0 |
| 1728059400 | 2157.88 | 27.3 | 1.28 | 2131.88 | 2162.53 | 2131.41 | 0 |
| 1727973000 | 2130.58 | -33.81 | -1.56 | 2164.21 | 2164.21 | 2128.21 | 0 |
| 1727886600 | 2164.39 | -4.95 | -0.23 | 2168.32 | 2182.34 | 2153.86 | 0 |
| 1727800200 | 2169.34 | -19.9 | -0.91 | 2192.62 | 2196.64 | 2164.07 | 0 |
| 1727713800 | 2189.2399 | -45.36 | -2.03 | 2234.23 | 2234.23 | 2185.6 | 0 |
| 1727454600 | 2234.6 | 25.74 | 1.17 | 2209.12 | 2235.2399 | 2205.9 | 0 |
| 1727368200 | 2208.86 | 31.85 | 1.46 | 2179.44 | 2210.62 | 2179.44 | 0 |
| 1727281800 | 2177.01 | -1.33 | -0.06 | 2176.07 | 2184.7399 | 2167.1 | 0 |
| 1727195400 | 2178.34 | 12 | 0.55 | 2167.55 | 2186.33 | 2167.55 | 0 |
| 1727109000 | 2166.34 | -21.27 | -0.97 | 2173.77 | 2173.77 | 2154.52 | 0 |
| 1726849800 | 2187.61 | -0.4 | -0.02 | 2187.61 | 2187.61 | 2168.2199 | 0 |
| 1726763400 | 2188.01 | 18.23 | 0.84 | 2173.31 | 2193.34 | 2173.31 | 0 |
| 1726677000 | 2169.78 | -3.38 | -0.16 | 2172.55 | 2178.38 | 2165.79 | 0 |
| 1726590600 | 2173.16 | 11.58 | 0.54 | 2163.29 | 2182.98 | 2163.29 | 0 |
| 1726504200 | 2161.58 | 5.9 | 0.27 | 2154.57 | 2168.12 | 2146.48 | 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
