Premium
Euronext Basic Resources Europe 15 NR (BREUN)
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 | 34.66 | 1.16596302962 | 2972.65 | 3012.28 | 2890.94 | 0 | 0 | IX |
| 4 | -193.16 | -6.03536355598 | 3200.47 | 3329.91 | 2890.94 | 0 | 0 | IX |
| 12 | 12.38 | 0.413365253946 | 2994.93 | 3435 | 2890.94 | 0 | 0 | IX |
| 26 | 538.01 | 21.7879561009 | 2469.3 | 3435 | 2469.3 | 0 | 0 | IX |
| 52 | 1312.07 | 77.3973006772 | 1695.24 | 3435 | 1692.53 | 0 | 0 | IX |
| 156 | -4944.86 | -62.182523764 | 7952.17 | 7952.17 | 1376.75 | 0 | 0 | IX |
| 260 | -4944.86 | -62.182523764 | 7952.17 | 7952.17 | 1376.75 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783009800 | 2971.81 | 23.93 | 0.81 | 2948.5 | 2995.92 | 2922.92 | 0 |
| 1782923400 | 2947.88 | 35.01 | 1.20 | 2941.36 | 2957.8 | 2890.94 | 0 |
| 1782837000 | 2912.87 | 0 | 0.00 | 2912.87 | 2912.87 | 2912.87 | 0 |
| 1782750600 | 2912.87 | -44.32 | -1.50 | 2954.76 | 2969.07 | 2900.43 | 0 |
| 1782491400 | 2957.19 | -22.19 | -0.74 | 2972.65 | 2972.65 | 2913.4899 | 0 |
| 1782405000 | 2979.38 | 26.93 | 0.91 | 2955.23 | 3006 | 2918.29 | 0 |
| 1782318600 | 2952.45 | -72.83 | -2.41 | 3029.18 | 3042.73 | 2907.18 | 0 |
| 1782232200 | 3025.28 | -109.47 | -3.49 | 3124.44 | 3124.44 | 2984.69 | 0 |
| 1782145800 | 3134.75 | 31.22 | 1.01 | 3104.3 | 3146.42 | 3097.11 | 0 |
| 1781886600 | 3103.53 | -73.91 | -2.33 | 3168.69 | 3168.69 | 3100.43 | 0 |
| 1781800200 | 3177.44 | -106.14 | -3.23 | 3282.76 | 3282.76 | 3170.15 | 0 |
| 1781713800 | 3283.58 | -11.63 | -0.35 | 3292.34 | 3296.09 | 3254.2199 | 0 |
| 1781627400 | 3295.21 | 5.88 | 0.18 | 3279.51 | 3322.91 | 3257.68 | 0 |
| 1781541000 | 3289.33 | 47.03 | 1.45 | 3263.75 | 3329.91 | 3261.85 | 0 |
| 1781281800 | 3242.3 | 115.86 | 3.71 | 3142.09 | 3255.21 | 3142.09 | 0 |
| 1781195400 | 3126.44 | 51.12 | 1.66 | 3072.35 | 3134.08 | 3072.35 | 0 |
| 1781109000 | 3075.32 | -37.44 | -1.20 | 3108.48 | 3121 | 3050.32 | 0 |
| 1781022600 | 3112.76 | -92.81 | -2.90 | 3205.02 | 3212.89 | 3111.39 | 0 |
| 1780936200 | 3205.57 | -130.39 | -3.91 | 3200.4699 | 3214.18 | 3152.4 | 0 |
| 1780677000 | 3335.96 | 0 | 0.00 | 3335.96 | 3335.96 | 3335.96 | 0 |
| 1780590600 | 3335.96 | -32.6 | -0.97 | 3364.56 | 3364.56 | 3300.18 | 0 |
| 1780504200 | 3368.56 | -65.13 | -1.90 | 3428.65 | 3429.5 | 3355.78 | 0 |
| 1780417800 | 3433.69 | 115.59 | 3.48 | 3322 | 3435 | 3322 | 0 |
| 1780331400 | 3318.1 | 35.61 | 1.08 | 3285.17 | 3323.46 | 3248.23 | 0 |
| 1780072200 | 3282.4899 | 3.57 | 0.11 | 3279.01 | 3326.08 | 3277.5 | 0 |
| 1779985800 | 3278.92 | 19.99 | 0.61 | 3257.32 | 3281.53 | 3213.02 | 0 |
| 1779899400 | 3258.93 | -14.03 | -0.43 | 3269.73 | 3288.21 | 3219.28 | 0 |
| 1779813000 | 3272.96 | 58.67 | 1.83 | 3215.15 | 3296.62 | 3215.15 | 0 |
| 1779726600 | 3214.29 | 21.9 | 0.69 | 3200.33 | 3215.33 | 3200.33 | 0 |
| 1779467400 | 3192.39 | 17.76 | 0.56 | 3177.07 | 3197.09 | 3162.7399 | 0 |
| 1779381000 | 3174.63 | 37.73 | 1.20 | 3132.78 | 3194.53 | 3107.87 | 0 |
| 1779294600 | 3136.9 | 77.82 | 2.54 | 3060.87 | 3142.2 | 3060.87 | 0 |
| 1779208200 | 3059.08 | -77.2 | -2.46 | 3132.5 | 3132.5 | 3033.25 | 0 |
| 1779121800 | 3136.28 | -0.48 | -0.02 | 3137.76 | 3172.52 | 3086.75 | 0 |
| 1778862600 | 3136.76 | -113.78 | -3.50 | 3278.04 | 3278.04 | 3110.65 | 0 |
| 1778776200 | 3250.54 | 0 | 0.00 | 3250.54 | 3250.54 | 3250.54 | 0 |
| 1778689800 | 3250.54 | 0 | 0.00 | 3250.54 | 3250.54 | 3250.54 | 0 |
| 1778603400 | 3250.54 | 0 | 0.00 | 3250.54 | 3250.54 | 3250.54 | 0 |
| 1778517000 | 3250.54 | 88.4 | 2.80 | 3159.09 | 3250.93 | 3158.14 | 0 |
| 1778257800 | 3162.14 | -17.43 | -0.55 | 3180.36 | 3192.62 | 3158.03 | 0 |
| 1778171400 | 3179.57 | 14.93 | 0.47 | 3174.52 | 3230.59 | 3174.52 | 0 |
| 1778085000 | 3164.64 | 144.2 | 4.77 | 3041.64 | 3175.75 | 3041.64 | 0 |
| 1777998600 | 3020.44 | 16.3 | 0.54 | 3009.6 | 3021.9 | 2961.48 | 0 |
| 1777912200 | 3004.14 | -11.73 | -0.39 | 3018.61 | 3028.53 | 3003.89 | 0 |
| 1777566600 | 3015.87 | 65.08 | 2.21 | 2942.84 | 3016.94 | 2926.4899 | 0 |
| 1777480200 | 2950.79 | -18.21 | -0.61 | 2971.27 | 3002.61 | 2941.42 | 0 |
| 1777393800 | 2969 | -50.28 | -1.67 | 3021.7199 | 3046.66 | 2950.69 | 0 |
| 1777307400 | 3019.28 | -31.11 | -1.02 | 3047.7199 | 3071.42 | 3007.78 | 0 |
| 1777048200 | 3050.39 | -37.2 | -1.20 | 3078.37 | 3078.37 | 3033.28 | 0 |
| 1776961800 | 3087.59 | 0 | 0.00 | 3087.59 | 3087.59 | 3087.59 | 0 |
| 1776875400 | 3087.59 | 55.57 | 1.83 | 3034.23 | 3090.09 | 3034.23 | 0 |
| 1776789000 | 3032.02 | -40.16 | -1.31 | 3074.1 | 3077.26 | 3017.39 | 0 |
| 1776702600 | 3072.18 | -28.29 | -0.91 | 3092.9699 | 3092.9699 | 3039.64 | 0 |
| 1776443400 | 3100.4699 | 47.83 | 1.57 | 3043.12 | 3105.54 | 2992.19 | 0 |
| 1776357000 | 3052.64 | 7.15 | 0.23 | 3049.16 | 3092.4 | 3036.2 | 0 |
| 1776270600 | 3045.4899 | -20.75 | -0.68 | 3069.78 | 3096.43 | 3044.07 | 0 |
| 1776184200 | 3066.2399 | 29.22 | 0.96 | 3049.68 | 3095.32 | 3048.29 | 0 |
| 1776097800 | 3037.02 | -7.62 | -0.25 | 3038.25 | 3049.98 | 3001.61 | 0 |
| 1775838600 | 3044.64 | 48.58 | 1.62 | 2994.93 | 3057.14 | 2983.94 | 0 |
| 1775752200 | 2996.06 | -24.18 | -0.80 | 3022.08 | 3032.48 | 2980.93 | 0 |
| 1775665800 | 3020.2399 | 149.34 | 5.20 | 2888.18 | 3080.08 | 2886.23 | 0 |
| 1775579400 | 2870.9 | -40.76 | -1.40 | 2891.3 | 2929.57 | 2854.81 | 0 |
| 1775147400 | 2911.66 | 0 | 0.00 | 2911.66 | 2911.66 | 2911.66 | 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.
