Premium
Euronext CDP Environment France EW NR (FRENN)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45.04 | 1.7466165122 | 2578.7 | 2631.02 | 2566.13 | 0 | 0 | IX |
| 4 | 99.68 | 3.94919296689 | 2524.06 | 2631.02 | 2513.29 | 0 | 0 | IX |
| 12 | 177.43 | 7.25296466924 | 2446.31 | 2631.02 | 2393.12 | 0 | 0 | IX |
| 26 | 160.51 | 6.51624087073 | 2463.23 | 2638.44 | 2393.12 | 0 | 0 | IX |
| 52 | 83.24 | 3.27652037001 | 2540.5 | 2761.62 | 2347.59 | 0 | 0 | IX |
| 156 | 56.07 | 2.18369182956 | 2567.67 | 2761.62 | 1981.23 | 0 | 0 | IX |
| 260 | 410.11 | 18.5265830333 | 2213.63 | 2761.62 | 1235.5 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 2625.09 | 3.99 | 0.15 | 2621.2 | 2629.44 | 2617.17 | 0 |
| 1739554200 | 2621.1 | 12.59 | 0.48 | 2608.39 | 2631.02 | 2608.39 | 0 |
| 1739467800 | 2608.51 | 30.44 | 1.18 | 2579.12 | 2610.92 | 2579.12 | 0 |
| 1739381400 | 2578.07 | 0.43 | 0.02 | 2577.55 | 2593.3 | 2566.13 | 0 |
| 1739295000 | 2577.64 | -1.1 | -0.04 | 2578.7 | 2582.05 | 2569.78 | 0 |
| 1739208600 | 2578.7399 | 13.46 | 0.52 | 2565.5 | 2579.96 | 2565.5 | 0 |
| 1738949400 | 2565.28 | -20.23 | -0.78 | 2585.4899 | 2594 | 2563.6 | 0 |
| 1738863000 | 2585.51 | 36.92 | 1.45 | 2548.7399 | 2590.16 | 2548.7399 | 0 |
| 1738776600 | 2548.59 | -7.33 | -0.29 | 2555.8 | 2555.91 | 2539.26 | 0 |
| 1738690200 | 2555.92 | 11.61 | 0.46 | 2544.31 | 2557.68 | 2532.1 | 0 |
| 1738603800 | 2544.31 | -39.61 | -1.53 | 2582.85 | 2582.85 | 2513.29 | 0 |
| 1738344600 | 2583.92 | 10.62 | 0.41 | 2573.25 | 2588.89 | 2568.89 | 0 |
| 1738258200 | 2573.3 | 28.01 | 1.10 | 2545.78 | 2581.17 | 2545.78 | 0 |
| 1738171800 | 2545.29 | -24.56 | -0.96 | 2570.48 | 2570.48 | 2545.29 | 0 |
| 1738085400 | 2569.85 | 10.59 | 0.41 | 2559.06 | 2582.35 | 2555.6 | 0 |
| 1737999000 | 2559.26 | 10.04 | 0.39 | 2548.81 | 2567.98 | 2532.77 | 0 |
| 1737739800 | 2549.2199 | 19.63 | 0.78 | 2531.28 | 2575.62 | 2531.28 | 0 |
| 1737653400 | 2529.59 | 6.51 | 0.26 | 2523.42 | 2530.84 | 2515.14 | 0 |
| 1737567000 | 2523.08 | -4.39 | -0.17 | 2527.33 | 2535.03 | 2519.95 | 0 |
| 1737480600 | 2527.4699 | 2.95 | 0.12 | 2524.06 | 2527.51 | 2515.94 | 0 |
| 1737394200 | 2524.52 | 6.37 | 0.25 | 2518.25 | 2532.44 | 2511.31 | 0 |
| 1737135000 | 2518.15 | 29.77 | 1.20 | 2488.71 | 2518.59 | 2488.71 | 0 |
| 1737048600 | 2488.38 | 20.39 | 0.83 | 2468.42 | 2490.41 | 2468.42 | 0 |
| 1736962200 | 2467.9899 | 39.14 | 1.61 | 2429.14 | 2473.23 | 2429.14 | 0 |
| 1736875800 | 2428.85 | 4.82 | 0.20 | 2425.02 | 2450.31 | 2425.02 | 0 |
| 1736789400 | 2424.03 | -18.96 | -0.78 | 2442.61 | 2442.61 | 2412.96 | 0 |
| 1736530200 | 2442.9899 | -27.94 | -1.13 | 2470.9699 | 2470.9699 | 2442.75 | 0 |
| 1736443800 | 2470.93 | 1.11 | 0.04 | 2469.13 | 2477.52 | 2452.5 | 0 |
| 1736357400 | 2469.82 | -21.73 | -0.87 | 2491.41 | 2491.41 | 2456.1 | 0 |
| 1736271000 | 2491.55 | 9.42 | 0.38 | 2482.16 | 2504.85 | 2474.07 | 0 |
| 1736184600 | 2482.13 | 34.98 | 1.43 | 2447.4899 | 2494.45 | 2447.4899 | 0 |
| 1735925400 | 2447.15 | -35.74 | -1.44 | 2482.87 | 2484.52 | 2445.39 | 0 |
| 1735839000 | 2482.89 | -1.35 | -0.05 | 2484.11 | 2496 | 2461.8 | 0 |
| 1735666200 | 2484.2399 | 23.06 | 0.94 | 2461.04 | 2487.92 | 2456.2399 | 0 |
| 1735579800 | 2461.18 | -8.27 | -0.33 | 2468.68 | 2472.45 | 2455.25 | 0 |
| 1735320600 | 2469.45 | 21.1 | 0.86 | 2448.48 | 2469.45 | 2448.48 | 0 |
| 1735061400 | 2448.35 | 7.84 | 0.32 | 2440.51 | 2459.04 | 2440.51 | 0 |
| 1734975000 | 2440.51 | -2.59 | -0.11 | 2443.04 | 2443.7199 | 2425.33 | 0 |
| 1734715800 | 2443.1 | 1.39 | 0.06 | 2441.4899 | 2446.12 | 2414.35 | 0 |
| 1734629400 | 2441.71 | -30.62 | -1.24 | 2471.44 | 2471.44 | 2430.02 | 0 |
| 1734543000 | 2472.33 | 0.31 | 0.01 | 2471.79 | 2480.04 | 2467.73 | 0 |
| 1734456600 | 2472.02 | -5.43 | -0.22 | 2477.1 | 2481.61 | 2461.92 | 0 |
| 1734370200 | 2477.45 | -14.26 | -0.57 | 2491.05 | 2491.05 | 2464.01 | 0 |
| 1734111000 | 2491.71 | -11.11 | -0.44 | 2502.63 | 2511.4899 | 2487.71 | 0 |
| 1734024600 | 2502.82 | 4.06 | 0.16 | 2498.9 | 2508.43 | 2498.9 | 0 |
| 1733938200 | 2498.76 | -1.84 | -0.07 | 2500.42 | 2502.06 | 2487.86 | 0 |
| 1733851800 | 2500.6 | -6.05 | -0.24 | 2506.67 | 2506.67 | 2493.08 | 0 |
| 1733765400 | 2506.65 | 9.03 | 0.36 | 2497.15 | 2514.4699 | 2497.15 | 0 |
| 1733506200 | 2497.62 | 38.14 | 1.55 | 2459.43 | 2501.2199 | 2459.43 | 0 |
| 1733419800 | 2459.48 | 30.41 | 1.25 | 2429.02 | 2462.05 | 2425.9 | 0 |
| 1733333400 | 2429.07 | 23.43 | 0.97 | 2405.58 | 2434.3 | 2405.08 | 0 |
| 1733247000 | 2405.64 | -9.6 | -0.40 | 2415.59 | 2431.84 | 2401.4899 | 0 |
| 1733160600 | 2415.2399 | -10.93 | -0.45 | 2425.4699 | 2429.83 | 2399.16 | 0 |
| 1732901400 | 2426.17 | 5.55 | 0.23 | 2420.4 | 2428.04 | 2410.2199 | 0 |
| 1732815000 | 2420.62 | 14.93 | 0.62 | 2405.52 | 2428.62 | 2405.52 | 0 |
| 1732728600 | 2405.69 | -15.81 | -0.65 | 2421.53 | 2421.53 | 2393.12 | 0 |
| 1732642200 | 2421.5 | -25.54 | -1.04 | 2446.31 | 2446.31 | 2418.37 | 0 |
| 1732555800 | 2447.04 | 12.92 | 0.53 | 2435.64 | 2459.86 | 2425.55 | 0 |
| 1732296600 | 2434.12 | 10.66 | 0.44 | 2423.69 | 2435.23 | 2397.58 | 0 |
| 1732210200 | 2423.46 | -12.06 | -0.50 | 2435.52 | 2437.9 | 2407.43 | 0 |
| 1732123800 | 2435.52 | -16.16 | -0.66 | 2451.77 | 2462.07 | 2434.5 | 0 |
| 1732037400 | 2451.68 | -13.51 | -0.55 | 2465.25 | 2478.04 | 2419.56 | 0 |
| 1731951000 | 2465.19 | -2.99 | -0.12 | 2467.86 | 2478.73 | 2454.88 | 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
