Premium
Euronext CDP Environment Transatlantic EW NR (TESGN)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726158600 | 3868.58 | 19.81 | 0.51 | 3871.41 | 3891.08 | 3858.49 | 0 |
| 1726072200 | 3848.77 | -10.54 | -0.27 | 3865.95 | 3881.96 | 3828.84 | 0 |
| 1725985800 | 3859.31 | -15.42 | -0.40 | 3870.35 | 3878.37 | 3857.29 | 0 |
| 1725899400 | 3874.73 | 36.69 | 0.96 | 3841.07 | 3874.85 | 3841.07 | 0 |
| 1725640200 | 3838.04 | -19.73 | -0.51 | 3860.96 | 3881.54 | 3834.57 | 0 |
| 1725553800 | 3857.77 | -32.19 | -0.83 | 3891.84 | 3894.36 | 3855.41 | 0 |
| 1725467400 | 3889.96 | -32.47 | -0.83 | 3910.46 | 3910.46 | 3887.94 | 0 |
| 1725381000 | 3922.43 | -6.65 | -0.17 | 3929.36 | 3935.63 | 3907.08 | 0 |
| 1725294600 | 3929.08 | 19.2 | 0.49 | 3927.92 | 3929.78 | 3920.19 | 0 |
| 1725035400 | 3909.88 | 1.44 | 0.04 | 3901.76 | 3924.78 | 3901.76 | 0 |
| 1724949000 | 3908.44 | 32.7 | 0.84 | 3877.14 | 3909.7 | 3874.95 | 0 |
| 1724862600 | 3875.74 | 6.95 | 0.18 | 3876.46 | 3894.66 | 3875.28 | 0 |
| 1724776200 | 3868.79 | -7.7 | -0.20 | 3874.36 | 3882.5 | 3867.19 | 0 |
| 1724689800 | 3876.49 | 20.57 | 0.53 | 3865.67 | 3881.33 | 3863.99 | 0 |
| 1724430600 | 3855.92 | 2.12 | 0.06 | 3846.91 | 3866.52 | 3846.91 | 0 |
| 1724344200 | 3853.8 | 11.15 | 0.29 | 3845.08 | 3868.34 | 3845.08 | 0 |
| 1724257800 | 3842.65 | 10.87 | 0.28 | 3835.1 | 3853.26 | 3833.18 | 0 |
| 1724171400 | 3831.78 | -4.87 | -0.13 | 3837.69 | 3843.05 | 3825.91 | 0 |
| 1724085000 | 3836.65 | 12.69 | 0.33 | 3820.78 | 3842.38 | 3820.78 | 0 |
| 1723825800 | 3823.96 | -0.27 | -0.01 | 3829.34 | 3833.05 | 3816.28 | 0 |
| 1723739400 | 3824.23 | 52.02 | 1.38 | 3778.43 | 3835.7 | 3778.43 | 0 |
| 1723653000 | 3772.21 | 8.58 | 0.23 | 3763.55 | 3777.56 | 3754.95 | 0 |
| 1723566600 | 3763.63 | 13.67 | 0.36 | 3745.27 | 3765.94 | 3739.93 | 0 |
| 1723480200 | 3749.96 | -10.38 | -0.28 | 3764.11 | 3773.11 | 3744.66 | 0 |
| 1723221000 | 3760.34 | 1.08 | 0.03 | 3763.37 | 3780.1 | 3749.84 | 0 |
| 1723134600 | 3759.26 | -5.23 | -0.14 | 3732.57 | 3764.69 | 3712.69 | 0 |
| 1723048200 | 3764.49 | 48.74 | 1.31 | 3719.38 | 3772.99 | 3719.38 | 0 |
| 1722961800 | 3715.75 | 0 | 0.00 | 3715.75 | 3715.75 | 3715.75 | 0 |
| 1722875400 | 3715.75 | -64.38 | -1.70 | 3790.53 | 3790.53 | 3683.99 | 0 |
| 1722616200 | 3780.13 | -98.54 | -2.54 | 3878.43 | 3878.43 | 3761.27 | 0 |
| 1722529800 | 3878.67 | -34.65 | -0.89 | 3907.25 | 3921.9 | 3875.89 | 0 |
| 1722443400 | 3913.32 | 22.32 | 0.57 | 3894.94 | 3915.32 | 3884.9 | 0 |
| 1722357000 | 3891 | 2.58 | 0.07 | 3888.13 | 3905.46 | 3872.85 | 0 |
| 1722270600 | 3888.42 | 11.95 | 0.31 | 3877.37 | 3891.46 | 3875.48 | 0 |
| 1722011400 | 3876.47 | 36.59 | 0.95 | 3818.25 | 3878.61 | 3814.09 | 0 |
| 1721925000 | 3839.88 | 1.75 | 0.05 | 3836.07 | 3841.78 | 3814.4 | 0 |
| 1721838600 | 3838.13 | -27.82 | -0.72 | 3867.54 | 3867.54 | 3829.46 | 0 |
| 1721752200 | 3865.95 | 1.73 | 0.04 | 3870.94 | 3883.13 | 3863.03 | 0 |
| 1721665800 | 3864.22 | 14.85 | 0.39 | 3849.31 | 3881.83 | 3849.31 | 0 |
| 1721406600 | 3849.37 | -31.12 | -0.80 | 3887.74 | 3887.74 | 3844.34 | 0 |
| 1721320200 | 3880.49 | 0.91 | 0.02 | 3874.7 | 3912.19 | 3874.7 | 0 |
| 1721233800 | 3879.58 | 18.85 | 0.49 | 3866.02 | 3887.7 | 3851.96 | 0 |
| 1721147400 | 3860.73 | 6.17 | 0.16 | 3848.31 | 3864.65 | 3833.33 | 0 |
| 1721061000 | 3854.56 | -26.65 | -0.69 | 3878.45 | 3878.45 | 3845.93 | 0 |
| 1720801800 | 3881.21 | 30.24 | 0.79 | 3852.72 | 3884.96 | 3851.78 | 0 |
| 1720715400 | 3850.97 | 30.13 | 0.79 | 3830.88 | 3856.72 | 3830.02 | 0 |
| 1720629000 | 3820.84 | 19.43 | 0.51 | 3800.49 | 3822.1 | 3800.49 | 0 |
| 1720542600 | 3801.41 | -7.1 | -0.19 | 3811.43 | 3816.97 | 3792.97 | 0 |
| 1720456200 | 3808.51 | -2.89 | -0.08 | 3819.63 | 3829.84 | 3805.77 | 0 |
| 1720197000 | 3811.4 | 0.39 | 0.01 | 3811 | 3817.58 | 3795.31 | 0 |
| 1720110600 | 3811.01 | 13 | 0.34 | 3800.18 | 3814.61 | 3800.18 | 0 |
| 1720024200 | 3798.01 | 15.21 | 0.40 | 3793.08 | 3809.62 | 3793.08 | 0 |
| 1719937800 | 3782.8 | -13.69 | -0.36 | 3794.68 | 3794.68 | 3774.91 | 0 |
| 1719851400 | 3796.49 | -24.21 | -0.63 | 3806.16 | 3831.21 | 3796.06 | 0 |
| 1719592200 | 3820.7 | -8.73 | -0.23 | 3833.08 | 3839.38 | 3817.56 | 0 |
| 1719505800 | 3829.43 | -21.5 | -0.56 | 3849.25 | 3855.73 | 3827.85 | 0 |
| 1719419400 | 3850.93 | -9.96 | -0.26 | 3864.94 | 3877.38 | 3843.11 | 0 |
| 1719333000 | 3860.89 | -20.88 | -0.54 | 3875.36 | 3877.98 | 3860.65 | 0 |
| 1719246600 | 3881.77 | 18.88 | 0.49 | 3866.23 | 3889.22 | 3865.18 | 0 |
| 1718987400 | 3862.89 | -8.39 | -0.22 | 3870.93 | 3877.13 | 3857.08 | 0 |
| 1718901000 | 3871.28 | 13.08 | 0.34 | 3861.18 | 3876.01 | 3859.33 | 0 |
| 1718814600 | 3858.2 | -2.87 | -0.07 | 3865 | 3865 | 3854.29 | 0 |
| 1718728200 | 3861.07 | 14.03 | 0.36 | 3851.41 | 3869.13 | 3849.96 | 0 |
| 1718641800 | 3847.04 | 4.68 | 0.12 | 3844.36 | 3850.52 | 3829.16 | 0 |
| 1718382600 | 3842.36 | -5.65 | -0.15 | 3865.63 | 3865.63 | 3829.87 | 0 |
| 1718296200 | 3848.01 | -8.72 | -0.23 | 3862.13 | 3862.13 | 3831.54 | 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
