Premium
Euronext Basic Resources Europe 15 (BREU)
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 | -102.7 | -5.74490817657 | 1787.67 | 1787.67 | 1659.5 | 0 | 0 | IX |
| 4 | -215.73 | -11.3500289367 | 1900.7 | 1965.36 | 1659.5 | 0 | 0 | IX |
| 12 | 22.93 | 1.37962985247 | 1662.04 | 1965.36 | 1641.07 | 0 | 0 | IX |
| 26 | 153.72 | 10.0388571429 | 1531.25 | 1965.36 | 1441.13 | 0 | 0 | IX |
| 52 | 697.28 | 70.5970496816 | 987.69 | 1965.36 | 976.85 | 0 | 0 | IX |
| 156 | 589.05 | 53.7493612672 | 1095.92 | 1965.36 | 812.43 | 0 | 0 | IX |
| 260 | 589.05 | 53.7493612672 | 1095.92 | 1965.36 | 812.43 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782750600 | 1666.6199 | -38.05 | -2.23 | 1690.58 | 1698.77 | 1659.5 | 0 |
| 1782491400 | 1704.67 | 0 | 0.00 | 1704.67 | 1704.67 | 1704.67 | 0 |
| 1782405000 | 1704.67 | 15.41 | 0.91 | 1690.85 | 1719.9 | 1669.72 | 0 |
| 1782318600 | 1689.26 | -41.67 | -2.41 | 1733.17 | 1740.92 | 1663.3599 | 0 |
| 1782232200 | 1730.93 | -62.64 | -3.49 | 1787.67 | 1787.67 | 1707.71 | 0 |
| 1782145800 | 1793.57 | -85.15 | -4.53 | 1776.15 | 1800.25 | 1772.03 | 0 |
| 1781886600 | 1878.72 | 0 | 0.00 | 1878.72 | 1878.72 | 1878.72 | 0 |
| 1781800200 | 1878.72 | 0 | 0.00 | 1878.72 | 1878.72 | 1878.72 | 0 |
| 1781713800 | 1878.72 | -6.66 | -0.35 | 1883.73 | 1885.88 | 1861.92 | 0 |
| 1781627400 | 1885.38 | 3.37 | 0.18 | 1876.39 | 1901.22 | 1863.9 | 0 |
| 1781541000 | 1882.01 | 26.91 | 1.45 | 1867.38 | 1905.23 | 1866.29 | 0 |
| 1781281800 | 1855.1 | 66.28 | 3.71 | 1797.77 | 1862.49 | 1797.77 | 0 |
| 1781195400 | 1788.82 | 29.26 | 1.66 | 1757.87 | 1793.19 | 1757.87 | 0 |
| 1781109000 | 1759.56 | -74.53 | -4.06 | 1778.54 | 1785.7 | 1745.26 | 0 |
| 1781022600 | 1834.09 | 0 | 0.00 | 1834.09 | 1834.09 | 1834.09 | 0 |
| 1780936200 | 1834.09 | -2.56 | -0.14 | 1831.17 | 1839.01 | 1803.67 | 0 |
| 1780677000 | 1836.65 | -72.04 | -3.77 | 1907.16 | 1907.16 | 1836.65 | 0 |
| 1780590600 | 1908.69 | -18.65 | -0.97 | 1925.05 | 1925.05 | 1888.22 | 0 |
| 1780504200 | 1927.34 | -37.27 | -1.90 | 1961.72 | 1962.21 | 1920.03 | 0 |
| 1780417800 | 1964.61 | 66.14 | 3.48 | 1900.7 | 1965.36 | 1900.7 | 0 |
| 1780331400 | 1898.47 | 20.37 | 1.08 | 1879.63 | 1901.54 | 1858.5 | 0 |
| 1780072200 | 1878.1 | 2.04 | 0.11 | 1876.11 | 1903.04 | 1875.24 | 0 |
| 1779985800 | 1876.06 | 11.44 | 0.61 | 1863.7 | 1877.55 | 1838.35 | 0 |
| 1779899400 | 1864.62 | -8.02 | -0.43 | 1870.8 | 1881.37 | 1841.93 | 0 |
| 1779813000 | 1872.64 | 33.56 | 1.82 | 1839.57 | 1886.18 | 1839.57 | 0 |
| 1779726600 | 1839.08 | 12.53 | 0.69 | 1831.09 | 1839.67 | 1831.09 | 0 |
| 1779467400 | 1826.55 | 10.16 | 0.56 | 1817.78 | 1829.23 | 1809.58 | 0 |
| 1779381000 | 1816.39 | 21.59 | 1.20 | 1792.44 | 1827.77 | 1778.19 | 0 |
| 1779294600 | 1794.8 | 44.53 | 2.54 | 1751.3 | 1797.83 | 1751.3 | 0 |
| 1779208200 | 1750.27 | -44.17 | -2.46 | 1792.28 | 1792.28 | 1735.49 | 0 |
| 1779121800 | 1794.44 | -0.28 | -0.02 | 1795.29 | 1815.18 | 1766.1 | 0 |
| 1778862600 | 1794.72 | -105.71 | -5.56 | 1875.55 | 1875.55 | 1779.78 | 0 |
| 1778776200 | 1900.43 | -8.86 | -0.46 | 1901.32 | 1915.69 | 1885.16 | 0 |
| 1778689800 | 1909.29 | 80.9 | 4.42 | 1835.74 | 1911 | 1835.74 | 0 |
| 1778603400 | 1828.39 | -31.7 | -1.70 | 1847.44 | 1852.83 | 1821.01 | 0 |
| 1778517000 | 1860.09 | 50.58 | 2.80 | 1807.76 | 1860.32 | 1807.22 | 0 |
| 1778257800 | 1809.51 | -11.55 | -0.63 | 1819.94 | 1826.96 | 1807.15 | 0 |
| 1778171400 | 1821.06 | 6.21 | 0.34 | 1818.16 | 1850.32 | 1818.16 | 0 |
| 1778085000 | 1814.85 | 92.05 | 5.34 | 1744.31 | 1821.22 | 1744.31 | 0 |
| 1777998600 | 1722.8 | 0 | 0.00 | 1722.8 | 1722.8 | 1722.8 | 0 |
| 1777912200 | 1722.8 | -6.73 | -0.39 | 1731.1 | 1736.79 | 1722.66 | 0 |
| 1777566600 | 1729.53 | 37.32 | 2.21 | 1687.64 | 1730.14 | 1678.27 | 0 |
| 1777480200 | 1692.21 | -40.95 | -2.36 | 1703.96 | 1721.96 | 1686.83 | 0 |
| 1777393800 | 1733.16 | 0 | 0.00 | 1733.16 | 1733.16 | 1733.16 | 0 |
| 1777307400 | 1733.16 | -17.86 | -1.02 | 1749.48 | 1763.09 | 1726.56 | 0 |
| 1777048200 | 1751.02 | -27.16 | -1.53 | 1767.08 | 1767.08 | 1741.2 | 0 |
| 1776961800 | 1778.18 | 4.81 | 0.27 | 1768.54 | 1796.95 | 1738.12 | 0 |
| 1776875400 | 1773.37 | 31.37 | 1.80 | 1742.71 | 1774.8 | 1742.71 | 0 |
| 1776789000 | 1742 | -23.07 | -1.31 | 1766.17 | 1767.99 | 1733.59 | 0 |
| 1776702600 | 1765.07 | -16.25 | -0.91 | 1777.02 | 1777.02 | 1746.38 | 0 |
| 1776443400 | 1781.32 | 27.48 | 1.57 | 1748.37 | 1784.24 | 1719.11 | 0 |
| 1776357000 | 1753.84 | 3.16 | 0.18 | 1751.84 | 1776.7 | 1744.39 | 0 |
| 1776270600 | 1750.68 | -11.92 | -0.68 | 1764.64 | 1779.96 | 1749.86 | 0 |
| 1776184200 | 1762.6 | 16.79 | 0.96 | 1753.08 | 1779.32 | 1752.29 | 0 |
| 1776097800 | 1745.81 | 23.55 | 1.37 | 1746.51 | 1753.26 | 1725.45 | 0 |
| 1775838600 | 1722.26 | 0 | 0.00 | 1722.26 | 1722.26 | 1722.26 | 0 |
| 1775752200 | 1722.26 | 71.95 | 4.36 | 1737.22 | 1743.2 | 1713.57 | 0 |
| 1775665800 | 1650.31 | 0 | 0.00 | 1650.31 | 1650.31 | 1650.31 | 0 |
| 1775579400 | 1650.31 | -8.89 | -0.54 | 1662.04 | 1684.04 | 1641.07 | 0 |
| 1775147400 | 1659.2 | -14.55 | -0.87 | 1666.49 | 1671.05 | 1620.75 | 0 |
| 1775061000 | 1673.75 | 55.8 | 3.45 | 1626.14 | 1684.29 | 1626.14 | 0 |
| 1774974600 | 1617.95 | 35.08 | 2.22 | 1582.76 | 1632.66 | 1582.76 | 0 |
| 1774888200 | 1582.8699 | 27.67 | 1.78 | 1554.55 | 1598.63 | 1553.9 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
