Premium
Euronext CDP Environment France Ex Oil & Gas EW Decrement 5 (FRENE)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.92 | 1.83291446399 | 923.12 | 940.39 | 900.96 | 0 | 0 | IX |
| 4 | 24.24 | 2.64686612798 | 915.8 | 940.39 | 900.96 | 0 | 0 | IX |
| 12 | -30.22 | -3.1146290685 | 970.26 | 980.09 | 900.96 | 0 | 0 | IX |
| 26 | -38.65 | -3.94915652556 | 978.69 | 1008.35 | 900.96 | 0 | 0 | IX |
| 52 | -37.53 | -3.83911126569 | 977.57 | 1071.1 | 900.96 | 0 | 0 | IX |
| 156 | -190.26 | -16.8326992834 | 1130.3 | 1140.69 | 826.12 | 0 | 0 | IX |
| 260 | -94.93 | -9.17224653855 | 1034.97 | 1177.41 | 588.49 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 940.04 | 10.42 | 1.12 | 929.62 | 940.39 | 929.62 | 0 |
| 1737048600 | 929.62 | 8.24 | 0.89 | 921.41 | 929.98 | 921.41 | 0 |
| 1736962200 | 921.38 | 14.14 | 1.56 | 907.22 | 923.52 | 907.22 | 0 |
| 1736875800 | 907.24 | 2.28 | 0.25 | 905.21 | 915.44 | 905.21 | 0 |
| 1736789400 | 904.96 | -7.58 | -0.83 | 912.02 | 912.02 | 900.96 | 0 |
| 1736530200 | 912.54 | -10.69 | -1.16 | 923.12 | 923.12 | 912.49 | 0 |
| 1736443800 | 923.23 | 0.32 | 0.03 | 922.53 | 925.8 | 916.21 | 0 |
| 1736357400 | 922.91 | -7.93 | -0.85 | 930.66 | 930.66 | 917.09 | 0 |
| 1736271000 | 930.84 | 3.33 | 0.36 | 927.39 | 936 | 924.5 | 0 |
| 1736184600 | 927.51 | 12.03 | 1.31 | 915.23 | 932.61 | 915.23 | 0 |
| 1735925400 | 915.48 | -14.13 | -1.52 | 929.48 | 930.16 | 914.73 | 0 |
| 1735839000 | 929.61 | -0.71 | -0.08 | 930.02 | 934.32 | 921.59 | 0 |
| 1735666200 | 930.32 | 8.5 | 0.92 | 921.64 | 931.72 | 919.84 | 0 |
| 1735579800 | 921.82 | -3.68 | -0.40 | 924.83 | 926.09 | 919.55 | 0 |
| 1735320600 | 925.5 | 7.52 | 0.82 | 917.66 | 925.5 | 917.66 | 0 |
| 1735061400 | 917.98 | 2.93 | 0.32 | 914.92 | 921.66 | 914.92 | 0 |
| 1734975000 | 915.05 | -1.24 | -0.14 | 915.89 | 915.89 | 909.47 | 0 |
| 1734715800 | 916.29 | 0.29 | 0.03 | 915.8 | 917.67 | 905.8 | 0 |
| 1734629400 | 916 | -11.24 | -1.21 | 926.78 | 926.78 | 911.21 | 0 |
| 1734543000 | 927.24 | -0.22 | -0.02 | 927.24 | 930.2 | 925.55 | 0 |
| 1734456600 | 927.46 | -1.64 | -0.18 | 928.83 | 931.55 | 923.85 | 0 |
| 1734370200 | 929.1 | -6 | -0.64 | 934.47 | 934.47 | 924.27 | 0 |
| 1734111000 | 935.1 | -5.14 | -0.55 | 940.04 | 943.15 | 933.7 | 0 |
| 1734024600 | 940.24 | 0.92 | 0.10 | 939.24 | 942.64 | 938.81 | 0 |
| 1733938200 | 939.32 | -1.25 | -0.13 | 940.38 | 940.68 | 935.68 | 0 |
| 1733851800 | 940.57 | -2.5 | -0.27 | 942.95 | 942.95 | 937.96 | 0 |
| 1733765400 | 943.07 | 2.7 | 0.29 | 939.81 | 946.25 | 939.81 | 0 |
| 1733506200 | 940.37 | 14.57 | 1.57 | 925.66 | 941.93 | 925.66 | 0 |
| 1733419800 | 925.8 | 11.34 | 1.24 | 914.32 | 926.84 | 913.18 | 0 |
| 1733333400 | 914.46 | 8.31 | 0.92 | 906 | 916.16 | 905.7 | 0 |
| 1733247000 | 906.15 | -4.52 | -0.50 | 910.67 | 916.32 | 905.03 | 0 |
| 1733160600 | 910.67 | -5.1 | -0.56 | 915.13 | 916.49 | 905.06 | 0 |
| 1732901400 | 915.77 | 1.63 | 0.18 | 913.93 | 916.57 | 909.83 | 0 |
| 1732815000 | 914.14 | 5.24 | 0.58 | 908.71 | 917.03 | 908.71 | 0 |
| 1732728600 | 908.9 | -6.03 | -0.66 | 914.81 | 914.81 | 904.16 | 0 |
| 1732642200 | 914.93 | -9.34 | -1.01 | 923.87 | 923.87 | 913.29 | 0 |
| 1732555800 | 924.27 | 4.02 | 0.44 | 920.45 | 929.11 | 915.7 | 0 |
| 1732296600 | 920.25 | 5.17 | 0.56 | 915.05 | 920.48 | 906.79 | 0 |
| 1732210200 | 915.08 | -4.12 | -0.45 | 919.07 | 920.16 | 908.66 | 0 |
| 1732123800 | 919.2 | -6.38 | -0.69 | 925.49 | 929.16 | 918.83 | 0 |
| 1732037400 | 925.58 | -5.15 | -0.55 | 930.63 | 935.46 | 913.48 | 0 |
| 1731951000 | 930.73 | -1.39 | -0.15 | 931.62 | 935.6 | 926.76 | 0 |
| 1731691800 | 932.12 | -1.25 | -0.13 | 933.04 | 937.76 | 926.78 | 0 |
| 1731605400 | 933.37 | 13.06 | 1.42 | 919.16 | 934.93 | 919.16 | 0 |
| 1731519000 | 920.31 | 0 | 0.00 | 920.31 | 920.31 | 920.31 | 0 |
| 1731432600 | 920.31 | -22.51 | -2.39 | 942.69 | 942.69 | 918 | 0 |
| 1731346200 | 942.82 | 4.41 | 0.47 | 938.16 | 947.79 | 938.16 | 0 |
| 1731087000 | 938.41 | -6.91 | -0.73 | 945.21 | 946.87 | 936.38 | 0 |
| 1731000600 | 945.32 | 10.43 | 1.12 | 934.76 | 946.69 | 931.25 | 0 |
| 1730914200 | 934.89 | -10.47 | -1.11 | 945.46 | 960.76 | 932.3 | 0 |
| 1730827800 | 945.36 | 2.65 | 0.28 | 942.6 | 947.6 | 940.87 | 0 |
| 1730741400 | 942.71 | -6.22 | -0.66 | 948.44 | 951.86 | 942.71 | 0 |
| 1730482200 | 948.93 | 3.43 | 0.36 | 945.31 | 952.19 | 943.94 | 0 |
| 1730395800 | 945.5 | -6.66 | -0.70 | 951.78 | 951.78 | 941.19 | 0 |
| 1730309400 | 952.16 | -15.15 | -1.57 | 967.13 | 967.13 | 949.64 | 0 |
| 1730223000 | 967.31 | -6.91 | -0.71 | 974.17 | 980.09 | 966.35 | 0 |
| 1730136600 | 974.22 | 9.61 | 1.00 | 964.45 | 976 | 964.45 | 0 |
| 1729873800 | 964.61 | -5.88 | -0.61 | 970.26 | 970.26 | 961.15 | 0 |
| 1729787400 | 970.49 | 0.84 | 0.09 | 969.58 | 978.93 | 969.58 | 0 |
| 1729701000 | 969.65 | -1.95 | -0.20 | 971.41 | 976.89 | 967.18 | 0 |
| 1729614600 | 971.6 | 1.25 | 0.13 | 970.14 | 973.97 | 964.67 | 0 |
| 1729528200 | 970.35 | -12.44 | -1.27 | 982.3 | 986.43 | 969.72 | 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
