Premium
SBF Top 50 ESG EW (ESF5P)
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 | 17.67 | 1.71129727374 | 1032.55 | 1050.68 | 1019.53 | 0 | 0 | IX |
| 4 | 28.09 | 2.74818271648 | 1022.13 | 1050.68 | 1012.26 | 0 | 0 | IX |
| 12 | -13.71 | -1.28861861213 | 1063.93 | 1073.87 | 1011.43 | 0 | 0 | IX |
| 26 | -2.86 | -0.271584305086 | 1053.08 | 1089.11 | 990.22 | 0 | 0 | IX |
| 52 | 11.04 | 1.06237610424 | 1039.18 | 1156.78 | 990.22 | 0 | 0 | IX |
| 156 | -121.39 | -10.3609562909 | 1171.61 | 1174.29 | 834.54 | 0 | 0 | IX |
| 260 | 25.08 | 2.44649511286 | 1025.14 | 1181.34 | 597.14 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 1044.48 | 12.56 | 1.22 | 1037.67 | 1046.95 | 1034.95 | 0 |
| 1736875800 | 1031.92 | 5.47 | 0.53 | 1036.79 | 1040.06 | 1031.72 | 0 |
| 1736789400 | 1026.45 | -2.87 | -0.28 | 1026.7 | 1028.54 | 1019.53 | 0 |
| 1736530200 | 1029.32 | -9.6 | -0.92 | 1038.63 | 1041.32 | 1028.65 | 0 |
| 1736443800 | 1038.92 | 2.33 | 0.22 | 1032.55 | 1040.91 | 1030.53 | 0 |
| 1736357400 | 1036.59 | -3.28 | -0.32 | 1040.07 | 1042.43 | 1028.92 | 0 |
| 1736271000 | 1039.8699 | -2.41 | -0.23 | 1040.51 | 1045.7 | 1034.33 | 0 |
| 1736184600 | 1042.28 | 17.7 | 1.73 | 1029.27 | 1045.75 | 1027.45 | 0 |
| 1735925400 | 1024.58 | -13.25 | -1.28 | 1037.68 | 1037.93 | 1023.22 | 0 |
| 1735839000 | 1037.83 | 0.17 | 0.02 | 1040.1 | 1043.04 | 1028.71 | 0 |
| 1735666200 | 1037.66 | 9.08 | 0.88 | 1025.94 | 1038.7 | 1025.91 | 0 |
| 1735579800 | 1028.58 | -4.1 | -0.40 | 1030 | 1034.67 | 1026.38 | 0 |
| 1735320600 | 1032.68 | 8.7 | 0.85 | 1026.02 | 1032.68 | 1024.25 | 0 |
| 1735061400 | 1023.98 | 2.03 | 0.20 | 1025.15 | 1029.39 | 1023.98 | 0 |
| 1734975000 | 1021.95 | -1.75 | -0.17 | 1021.44 | 1024.73 | 1017.88 | 0 |
| 1734715800 | 1023.7 | -0.97 | -0.09 | 1016.87 | 1024.82 | 1012.26 | 0 |
| 1734629400 | 1024.67 | -13.19 | -1.27 | 1022.13 | 1028.76 | 1020.15 | 0 |
| 1734543000 | 1037.8599 | 3.47 | 0.34 | 1037.59 | 1041.03 | 1035.08 | 0 |
| 1734456600 | 1034.39 | -2.42 | -0.23 | 1032.05 | 1037.75 | 1030.75 | 0 |
| 1734370200 | 1036.81 | -8.05 | -0.77 | 1041.48 | 1043.8 | 1032.33 | 0 |
| 1734111000 | 1044.8599 | -2.33 | -0.22 | 1046.22 | 1050.8 | 1042.54 | 0 |
| 1734024600 | 1047.19 | -0.75 | -0.07 | 1051.32 | 1051.73 | 1047.19 | 0 |
| 1733938200 | 1047.94 | 1.89 | 0.18 | 1042.55 | 1050.19 | 1042.2 | 0 |
| 1733851800 | 1046.05 | -5.88 | -0.56 | 1048.41 | 1049.53 | 1045.03 | 0 |
| 1733765400 | 1051.93 | 5.48 | 0.52 | 1053.7 | 1055.19 | 1049.74 | 0 |
| 1733506200 | 1046.45 | 10.52 | 1.02 | 1037.04 | 1048.47 | 1036.8599 | 0 |
| 1733419800 | 1035.93 | 12.07 | 1.18 | 1021.77 | 1037.16 | 1021.77 | 0 |
| 1733333400 | 1023.86 | 8.22 | 0.81 | 1015.58 | 1026.16 | 1015.43 | 0 |
| 1733247000 | 1015.64 | -0.62 | -0.06 | 1016.01 | 1025.05 | 1013.65 | 0 |
| 1733160600 | 1016.26 | -8.89 | -0.87 | 1013.53 | 1025.1 | 1011.43 | 0 |
| 1732901400 | 1025.15 | 4.32 | 0.42 | 1017 | 1025.31 | 1016.81 | 0 |
| 1732815000 | 1020.83 | 7.98 | 0.79 | 1015.83 | 1023.31 | 1015.83 | 0 |
| 1732728600 | 1012.85 | -6.69 | -0.66 | 1013.75 | 1013.75 | 1005.1 | 0 |
| 1732642200 | 1019.54 | -9.14 | -0.89 | 1022.2 | 1027 | 1018.65 | 0 |
| 1732555800 | 1028.68 | 1.3 | 0.13 | 1036.15 | 1037.15 | 1021.88 | 0 |
| 1732296600 | 1027.38 | 4.6 | 0.45 | 1026.8 | 1028.92 | 1013.94 | 0 |
| 1732210200 | 1022.78 | -0.63 | -0.06 | 1022.35 | 1024.02 | 1012.76 | 0 |
| 1732123800 | 1023.41 | -6.08 | -0.59 | 1033.75 | 1034.24 | 1022.47 | 0 |
| 1732037400 | 1029.49 | -8.11 | -0.78 | 1039.41 | 1041.8699 | 1017.91 | 0 |
| 1731951000 | 1037.6 | 1.37 | 0.13 | 1037.1199 | 1040.31 | 1032.79 | 0 |
| 1731691800 | 1036.23 | -0.59 | -0.06 | 1030.55 | 1044.09 | 1030.05 | 0 |
| 1731605400 | 1036.82 | 9.36 | 0.91 | 1027.76 | 1038 | 1022.93 | 0 |
| 1731519000 | 1027.46 | 0 | 0.00 | 1027.46 | 1027.46 | 1027.46 | 0 |
| 1731432600 | 1027.46 | -26.14 | -2.48 | 1043.04 | 1043.5 | 1026.31 | 0 |
| 1731346200 | 1053.6 | 9.74 | 0.93 | 1050.9 | 1057.6199 | 1050.82 | 0 |
| 1731087000 | 1043.8599 | -6 | -0.57 | 1049.3699 | 1050.32 | 1041.07 | 0 |
| 1731000600 | 1049.8599 | 4.9 | 0.47 | 1044.06 | 1053.66 | 1041.41 | 0 |
| 1730914200 | 1044.96 | -7.13 | -0.68 | 1059.03 | 1070.78 | 1041.15 | 0 |
| 1730827800 | 1052.09 | 4.1 | 0.39 | 1048.27 | 1052.89 | 1045.14 | 0 |
| 1730741400 | 1047.99 | -3.67 | -0.35 | 1048.45 | 1054.92 | 1047.05 | 0 |
| 1730482200 | 1051.66 | 6.69 | 0.64 | 1045.6099 | 1054.99 | 1045.6 | 0 |
| 1730395800 | 1044.97 | -4.01 | -0.38 | 1045.69 | 1047.3699 | 1039.57 | 0 |
| 1730309400 | 1048.98 | -11.41 | -1.08 | 1050.95 | 1053.79 | 1043.55 | 0 |
| 1730223000 | 1060.39 | -5.74 | -0.54 | 1070.1199 | 1073.8699 | 1059.6199 | 0 |
| 1730136600 | 1066.13 | 8.82 | 0.83 | 1062.51 | 1067.81 | 1057.16 | 0 |
| 1729873800 | 1057.31 | -2.44 | -0.23 | 1057.3599 | 1061.33 | 1054.41 | 0 |
| 1729787400 | 1059.75 | -0.07 | -0.01 | 1063.93 | 1068.04 | 1059.75 | 0 |
| 1729701000 | 1059.82 | -4.55 | -0.43 | 1060.85 | 1068.6099 | 1058.56 | 0 |
| 1729614600 | 1064.3699 | -0.72 | -0.07 | 1062.97 | 1066.28 | 1056.6 | 0 |
| 1729528200 | 1065.09 | -11.47 | -1.07 | 1072.78 | 1077.18 | 1064 | 0 |
| 1729269000 | 1076.56 | 3.61 | 0.34 | 1070.41 | 1079.79 | 1070.41 | 0 |
| 1729182600 | 1072.95 | 13.75 | 1.30 | 1067.05 | 1078.52 | 1065.7 | 0 |
| 1729096200 | 1059.2 | 0 | 0.00 | 1059.2 | 1059.2 | 1059.2 | 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
