Premium
Euronext Basic Resources Europe 15 GR (BREUG)
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 | -348.55 | -10.3234309747 | 3376.3 | 3380.15 | 2981.33 | 0 | 0 | IX |
| 4 | -325.37 | -9.70350002386 | 3353.12 | 3522.61 | 2981.33 | 0 | 0 | IX |
| 12 | 129.25 | 4.45920303605 | 2898.5 | 3522.61 | 2898.5 | 0 | 0 | IX |
| 26 | 573.19 | 23.3520468027 | 2454.56 | 3522.61 | 2442.69 | 0 | 0 | IX |
| 52 | 1291.07 | 74.341271852 | 1736.68 | 3522.61 | 1733.9 | 0 | 0 | IX |
| 156 | -7344.14 | -70.8081169391 | 10371.89 | 10371.89 | 1408.41 | 0 | 0 | IX |
| 260 | -7344.14 | -70.8081169391 | 10371.89 | 10371.89 | 1408.41 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782232200 | 3102.43 | -112.27 | -3.49 | 3204.13 | 3204.13 | 3060.81 | 0 |
| 1782145800 | 3214.7 | -43.78 | -1.34 | 3183.48 | 3226.67 | 3176.1 | 0 |
| 1781886600 | 3258.48 | 0 | 0.00 | 3258.48 | 3258.48 | 3258.48 | 0 |
| 1781800200 | 3258.48 | -108.85 | -3.23 | 3366.49 | 3366.49 | 3251 | 0 |
| 1781713800 | 3367.33 | -11.92 | -0.35 | 3376.3 | 3380.15 | 3337.2199 | 0 |
| 1781627400 | 3379.25 | 6.03 | 0.18 | 3363.15 | 3407.65 | 3340.76 | 0 |
| 1781541000 | 3373.22 | 48.23 | 1.45 | 3346.9899 | 3414.83 | 3345.05 | 0 |
| 1781281800 | 3324.9899 | 118.81 | 3.71 | 3222.2199 | 3338.23 | 3222.2199 | 0 |
| 1781195400 | 3206.18 | 52.43 | 1.66 | 3150.71 | 3214.01 | 3150.71 | 0 |
| 1781109000 | 3153.75 | -133.57 | -4.06 | 3187.76 | 3200.6 | 3128.11 | 0 |
| 1781022600 | 3287.32 | 0 | 0.00 | 3287.32 | 3287.32 | 3287.32 | 0 |
| 1780936200 | 3287.32 | -4.6 | -0.14 | 3282.09 | 3296.15 | 3232.8 | 0 |
| 1780677000 | 3291.92 | -129.12 | -3.77 | 3418.3 | 3418.3 | 3291.92 | 0 |
| 1780590600 | 3421.04 | -33.43 | -0.97 | 3450.37 | 3450.37 | 3384.35 | 0 |
| 1780504200 | 3454.47 | -66.79 | -1.90 | 3516.1 | 3516.97 | 3441.37 | 0 |
| 1780417800 | 3521.26 | 118.53 | 3.48 | 3406.72 | 3522.61 | 3406.72 | 0 |
| 1780331400 | 3402.73 | 36.52 | 1.08 | 3368.95 | 3408.22 | 3331.08 | 0 |
| 1780072200 | 3366.21 | 3.66 | 0.11 | 3362.64 | 3410.91 | 3361.09 | 0 |
| 1779985800 | 3362.55 | 20.51 | 0.61 | 3340.4 | 3365.22 | 3294.96 | 0 |
| 1779899400 | 3342.04 | -14.39 | -0.43 | 3353.12 | 3372.08 | 3301.39 | 0 |
| 1779813000 | 3356.43 | 60.16 | 1.83 | 3297.15 | 3380.7 | 3297.15 | 0 |
| 1779726600 | 3296.27 | 22.46 | 0.69 | 3281.95 | 3297.34 | 3281.95 | 0 |
| 1779467400 | 3273.81 | 18.21 | 0.56 | 3258.09 | 3278.63 | 3243.4 | 0 |
| 1779381000 | 3255.6 | 38.69 | 1.20 | 3212.68 | 3276 | 3187.13 | 0 |
| 1779294600 | 3216.91 | 79.81 | 2.54 | 3138.94 | 3222.34 | 3138.94 | 0 |
| 1779208200 | 3137.1 | -79.17 | -2.46 | 3212.39 | 3212.39 | 3110.61 | 0 |
| 1779121800 | 3216.27 | -0.49 | -0.02 | 3217.78 | 3253.43 | 3165.48 | 0 |
| 1778862600 | 3216.76 | -189.48 | -5.56 | 3361.64 | 3361.64 | 3189.98 | 0 |
| 1778776200 | 3406.24 | -15.87 | -0.46 | 3407.83 | 3433.58 | 3378.87 | 0 |
| 1778689800 | 3422.11 | 144.99 | 4.42 | 3290.28 | 3425.17 | 3290.28 | 0 |
| 1778603400 | 3277.12 | -56.23 | -1.69 | 3311.25 | 3320.91 | 3263.88 | 0 |
| 1778517000 | 3333.35 | 90.65 | 2.80 | 3239.57 | 3333.76 | 3238.6 | 0 |
| 1778257800 | 3242.7 | -16.94 | -0.52 | 3261.38 | 3273.95 | 3238.4899 | 0 |
| 1778171400 | 3259.64 | 15.31 | 0.47 | 3254.46 | 3311.94 | 3254.46 | 0 |
| 1778085000 | 3244.33 | 147.83 | 4.77 | 3118.23 | 3255.7199 | 3118.23 | 0 |
| 1777998600 | 3096.5 | 16.71 | 0.54 | 3085.39 | 3098 | 3036.06 | 0 |
| 1777912200 | 3079.79 | -12.02 | -0.39 | 3094.62 | 3104.8 | 3079.53 | 0 |
| 1777566600 | 3091.81 | 66.72 | 2.21 | 3016.94 | 3092.91 | 3000.18 | 0 |
| 1777480200 | 3025.09 | -68.94 | -2.23 | 3046.08 | 3078.2 | 3015.4899 | 0 |
| 1777393800 | 3094.03 | 0 | 0.00 | 3094.03 | 3094.03 | 3094.03 | 0 |
| 1777307400 | 3094.03 | -31.88 | -1.02 | 3123.17 | 3147.46 | 3082.2399 | 0 |
| 1777048200 | 3125.91 | -48.49 | -1.53 | 3154.58 | 3154.58 | 3108.38 | 0 |
| 1776961800 | 3174.4 | 10.37 | 0.33 | 3157.19 | 3207.89 | 3102.93 | 0 |
| 1776875400 | 3164.03 | 57.36 | 1.85 | 3109.36 | 3166.59 | 3109.36 | 0 |
| 1776789000 | 3106.67 | -41.15 | -1.31 | 3149.78 | 3153.02 | 3091.68 | 0 |
| 1776702600 | 3147.82 | -28.98 | -0.91 | 3169.12 | 3169.12 | 3114.48 | 0 |
| 1776443400 | 3176.8 | 49 | 1.57 | 3118.04 | 3182 | 3065.86 | 0 |
| 1776357000 | 3127.8 | 7.33 | 0.23 | 3124.23 | 3168.53 | 3110.95 | 0 |
| 1776270600 | 3120.4699 | -21.26 | -0.68 | 3145.35 | 3172.66 | 3119.01 | 0 |
| 1776184200 | 3141.73 | 29.95 | 0.96 | 3124.76 | 3171.52 | 3123.34 | 0 |
| 1776097800 | 3111.78 | 41.96 | 1.37 | 3113.05 | 3125.07 | 3075.51 | 0 |
| 1775838600 | 3069.82 | 0 | 0.00 | 3069.82 | 3069.82 | 3069.82 | 0 |
| 1775752200 | 3069.82 | 128.24 | 4.36 | 3096.48 | 3107.14 | 3054.32 | 0 |
| 1775665800 | 2941.58 | 0 | 0.00 | 2941.58 | 2941.58 | 2941.58 | 0 |
| 1775579400 | 2941.58 | -15.84 | -0.54 | 2962.48 | 3001.69 | 2925.1 | 0 |
| 1775147400 | 2957.42 | -25.92 | -0.87 | 2970.4 | 2978.54 | 2888.88 | 0 |
| 1775061000 | 2983.34 | 99.45 | 3.45 | 2898.5 | 3002.13 | 2898.5 | 0 |
| 1774974600 | 2883.89 | 62.53 | 2.22 | 2821.16 | 2910.11 | 2821.16 | 0 |
| 1774888200 | 2821.36 | 49.33 | 1.78 | 2770.88 | 2849.46 | 2769.73 | 0 |
| 1774632600 | 2772.03 | 9.38 | 0.34 | 2761.93 | 2789.2199 | 2697.94 | 0 |
| 1774546200 | 2762.65 | -102.52 | -3.58 | 2859.39 | 2859.39 | 2733.27 | 0 |
| 1774459800 | 2865.17 | 73.17 | 2.62 | 2803.15 | 2880.04 | 2803.15 | 0 |
| 1774373400 | 2792 | 43.95 | 1.60 | 2747.7399 | 2793.5 | 2698.54 | 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.
