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 | 101.35 | 3.02255809515 | 3353.12 | 3522.61 | 3294.96 | 0 | 0 | IX |
| 4 | 336.24 | 10.7830403787 | 3118.23 | 3522.61 | 3110.61 | 0 | 0 | IX |
| 12 | 485.09 | 16.3364069267 | 2969.38 | 3522.61 | 2568.72 | 0 | 0 | IX |
| 26 | 1199.83 | 53.2160344889 | 2254.64 | 3522.61 | 2254.64 | 0 | 0 | IX |
| 52 | 1704.29 | 97.3779839788 | 1750.18 | 3522.61 | 1658.62 | 0 | 0 | IX |
| 156 | -6917.42 | -66.693919816 | 10371.89 | 10371.89 | 1408.41 | 0 | 0 | IX |
| 260 | -6917.42 | -66.693919816 | 10371.89 | 10371.89 | 1408.41 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -116.59 | -3.50 | 3361.64 | 3361.64 | 3189.98 | 0 |
| 1778776200 | 3333.35 | 0 | 0.00 | 3333.35 | 3333.35 | 3333.35 | 0 |
| 1778689800 | 3333.35 | 0 | 0.00 | 3333.35 | 3333.35 | 3333.35 | 0 |
| 1778603400 | 3333.35 | 0 | 0.00 | 3333.35 | 3333.35 | 3333.35 | 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 | -17.41 | -0.57 | 3046.08 | 3078.2 | 3015.4899 | 0 |
| 1777393800 | 3042.5 | -51.53 | -1.67 | 3096.52 | 3122.08 | 3023.7399 | 0 |
| 1777307400 | 3094.03 | -31.88 | -1.02 | 3123.17 | 3147.46 | 3082.2399 | 0 |
| 1777048200 | 3125.91 | -38.12 | -1.20 | 3154.58 | 3154.58 | 3108.38 | 0 |
| 1776961800 | 3164.03 | 0 | 0.00 | 3164.03 | 3164.03 | 3164.03 | 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 | -7.81 | -0.25 | 3113.05 | 3125.07 | 3075.51 | 0 |
| 1775838600 | 3119.59 | 49.77 | 1.62 | 3068.66 | 3132.4 | 3057.41 | 0 |
| 1775752200 | 3069.82 | -24.78 | -0.80 | 3096.48 | 3107.14 | 3054.32 | 0 |
| 1775665800 | 3094.6 | 153.02 | 5.20 | 2959.28 | 3155.91 | 2957.28 | 0 |
| 1775579400 | 2941.58 | -41.76 | -1.40 | 2962.48 | 3001.69 | 2925.1 | 0 |
| 1775147400 | 2983.34 | 0 | 0.00 | 2983.34 | 2983.34 | 2983.34 | 0 |
| 1775061000 | 2983.34 | 161.98 | 5.74 | 2898.5 | 3002.13 | 2898.5 | 0 |
| 1774974600 | 2821.36 | 0 | 0.00 | 2821.36 | 2821.36 | 2821.36 | 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 |
| 1774287000 | 2748.05 | 67.36 | 2.51 | 2653.85 | 2794.7399 | 2568.7199 | 0 |
| 1774027800 | 2680.69 | -50.59 | -1.85 | 2737.71 | 2783.2199 | 2663.51 | 0 |
| 1773941400 | 2731.28 | -128.36 | -4.49 | 2839.66 | 2839.66 | 2667.48 | 0 |
| 1773855000 | 2859.64 | -23.91 | -0.83 | 2895.4899 | 2929.2399 | 2828.81 | 0 |
| 1773768600 | 2883.55 | 23.85 | 0.83 | 2861.7 | 2918.08 | 2851.62 | 0 |
| 1773682200 | 2859.7 | -93.94 | -3.18 | 2852.29 | 2901.21 | 2823.16 | 0 |
| 1773423000 | 2953.64 | 0 | 0.00 | 2953.64 | 2953.64 | 2953.64 | 0 |
| 1773336600 | 2953.64 | -192.68 | -6.12 | 2962.62 | 2998.14 | 2908.4 | 0 |
| 1773212400 | 3146.32 | 0 | 0.00 | 3146.32 | 3146.32 | 3146.32 | 0 |
| 1773126000 | 3146.32 | 0 | 0.00 | 3146.32 | 3146.32 | 3146.32 | 0 |
| 1773039600 | 3146.32 | 0 | 0.00 | 3146.32 | 3146.32 | 3146.32 | 0 |
| 1772780400 | 3146.32 | 0 | 0.00 | 3146.32 | 3146.32 | 3146.32 | 0 |
| 1772694000 | 3146.32 | 0 | 0.00 | 3146.32 | 3146.32 | 3146.32 | 0 |
| 1772607600 | 3146.32 | 0 | 0.00 | 3146.32 | 3146.32 | 3146.32 | 0 |
| 1772521200 | 3146.32 | 0 | 0.00 | 3146.32 | 3146.32 | 3146.32 | 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.
![Logo de Free TON [TON Crystal] (TONUSD).](/cdn/crypto/logos/capi/original/TON_Toncoin.png){kind=small}
