Premium
Euronext CDP Environment Transatlantic EW NR (TESGN)
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 | 93.26 | 2.30542563606 | 4045.24 | 4145.54 | 4041.04 | 0 | 0 | IX |
| 4 | 212.6 | 5.41531878041 | 3925.9 | 4145.54 | 3904.68 | 0 | 0 | IX |
| 12 | 238.09 | 6.10423006812 | 3900.41 | 4145.54 | 3889.26 | 0 | 0 | IX |
| 26 | 261.13 | 6.73471966823 | 3877.37 | 4145.54 | 3683.99 | 0 | 0 | IX |
| 52 | 434.03 | 11.7163858798 | 3704.47 | 4145.54 | 3662.11 | 0 | 0 | IX |
| 156 | 728.91 | 21.3782302271 | 3409.59 | 4145.54 | 2880.15 | 0 | 0 | IX |
| 260 | 899.64 | 27.7764398585 | 3238.86 | 4145.54 | 2880.15 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 4112.04 | 21.45 | 0.52 | 4097.96 | 4112.17 | 4090.58 | 0 |
| 1737739800 | 4090.59 | 6.07 | 0.15 | 4080.67 | 4107.18 | 4078.96 | 0 |
| 1737653400 | 4084.52 | 9.64 | 0.24 | 4070.65 | 4085.5 | 4060.72 | 0 |
| 1737567000 | 4074.88 | 9.03 | 0.22 | 4069.71 | 4078.9 | 4060.99 | 0 |
| 1737480600 | 4065.85 | 21.84 | 0.54 | 4045.24 | 4070.86 | 4041.04 | 0 |
| 1737394200 | 4044.01 | -18.23 | -0.45 | 4050.02 | 4054.84 | 4036.37 | 0 |
| 1737135000 | 4062.24 | 55.05 | 1.37 | 4009.31 | 4062.73 | 4009.31 | 0 |
| 1737048600 | 4007.19 | 42.46 | 1.07 | 3966.66 | 4009.57 | 3966.66 | 0 |
| 1736962200 | 3964.73 | 49.46 | 1.26 | 3928.15 | 3972.37 | 3928.15 | 0 |
| 1736875800 | 3915.27 | -19.59 | -0.50 | 3933.52 | 3945.94 | 3913.94 | 0 |
| 1736789400 | 3934.86 | 21.67 | 0.55 | 3918.92 | 3939.69 | 3904.68 | 0 |
| 1736530200 | 3913.19 | -60.44 | -1.52 | 3973.06 | 3975.16 | 3910.53 | 0 |
| 1736443800 | 3973.63 | 23.6 | 0.60 | 3961 | 3974.59 | 3956.11 | 0 |
| 1736357400 | 3950.03 | -1.99 | -0.05 | 3952.98 | 3959.14 | 3931.29 | 0 |
| 1736271000 | 3952.02 | -5.08 | -0.13 | 3936.57 | 3970.8 | 3929.14 | 0 |
| 1736184600 | 3957.1 | 8.02 | 0.20 | 3944.38 | 3960.68 | 3935 | 0 |
| 1735925400 | 3949.08 | -23.01 | -0.58 | 3964.09 | 3964.29 | 3931.93 | 0 |
| 1735839000 | 3972.09 | 27.92 | 0.71 | 3949.21 | 3984.33 | 3933.72 | 0 |
| 1735666200 | 3944.17 | 8.66 | 0.22 | 3925.9 | 3954.55 | 3922.58 | 0 |
| 1735579800 | 3935.51 | -12.43 | -0.31 | 3952.25 | 3956.3 | 3916.72 | 0 |
| 1735320600 | 3947.94 | -2.07 | -0.05 | 3947.81 | 3962.77 | 3942.44 | 0 |
| 1735061400 | 3950.01 | 28.6 | 0.73 | 3936.57 | 3950.58 | 3933.07 | 0 |
| 1734975000 | 3921.41 | -6.68 | -0.17 | 3920.99 | 3929.68 | 3912.39 | 0 |
| 1734715800 | 3928.09 | 0.39 | 0.01 | 3916.94 | 3929.28 | 3890.02 | 0 |
| 1734629400 | 3927.7 | -50.27 | -1.26 | 3941.43 | 3941.43 | 3915.17 | 0 |
| 1734543000 | 3977.97 | 6.87 | 0.17 | 3970.61 | 3984.12 | 3962.77 | 0 |
| 1734456600 | 3971.1 | -30.28 | -0.76 | 3995.89 | 3995.89 | 3970.82 | 0 |
| 1734370200 | 4001.38 | -21.31 | -0.53 | 4018.42 | 4018.42 | 4001.38 | 0 |
| 1734111000 | 4022.69 | -11.03 | -0.27 | 4033.57 | 4039.17 | 4015.22 | 0 |
| 1734024600 | 4033.72 | -4.57 | -0.11 | 4024.82 | 4044.17 | 4024.82 | 0 |
| 1733938200 | 4038.29 | 3.74 | 0.09 | 4038.52 | 4045.01 | 4029.65 | 0 |
| 1733851800 | 4034.55 | -8.82 | -0.22 | 4043.83 | 4048.15 | 4022.19 | 0 |
| 1733765400 | 4043.37 | -7.36 | -0.18 | 4042.8 | 4060.76 | 4036.35 | 0 |
| 1733506200 | 4050.73 | 9.29 | 0.23 | 4034.55 | 4065.07 | 4034.55 | 0 |
| 1733419800 | 4041.44 | -5.64 | -0.14 | 4051.49 | 4062.69 | 4033.2 | 0 |
| 1733333400 | 4047.08 | -18.57 | -0.46 | 4063.64 | 4071.62 | 4043.3 | 0 |
| 1733247000 | 4065.65 | -17.64 | -0.43 | 4083.87 | 4091.7 | 4061.17 | 0 |
| 1733160600 | 4083.29 | 25.56 | 0.63 | 4065.16 | 4090.84 | 4059.8 | 0 |
| 1732901400 | 4057.73 | 17.48 | 0.43 | 4035.49 | 4059.21 | 4029.49 | 0 |
| 1732815000 | 4040.25 | 9.23 | 0.23 | 4036.6 | 4052.73 | 4036.6 | 0 |
| 1732728600 | 4031.02 | -11.8 | -0.29 | 4043.2 | 4043.2 | 4020.92 | 0 |
| 1732642200 | 4042.82 | -16.99 | -0.42 | 4064.75 | 4064.75 | 4030.64 | 0 |
| 1732555800 | 4059.81 | 20.99 | 0.52 | 4033.17 | 4066.72 | 4029.79 | 0 |
| 1732296600 | 4038.82 | 41.49 | 1.04 | 3993.69 | 4041.46 | 3993.69 | 0 |
| 1732210200 | 3997.33 | 35.12 | 0.89 | 3970.35 | 3997.85 | 3958.1 | 0 |
| 1732123800 | 3962.21 | 8.79 | 0.22 | 3957.44 | 3972.1 | 3957.07 | 0 |
| 1732037400 | 3953.42 | -26.52 | -0.67 | 3979.57 | 3982.26 | 3924.62 | 0 |
| 1731951000 | 3979.94 | 8.95 | 0.23 | 3970.74 | 3983.97 | 3956.38 | 0 |
| 1731691800 | 3970.99 | -32.04 | -0.80 | 3999.06 | 4002.87 | 3963.91 | 0 |
| 1731605400 | 4003.03 | 31.93 | 0.80 | 3989.99 | 4015.44 | 3987.81 | 0 |
| 1731519000 | 3971.1 | 0 | 0.00 | 3971.1 | 3971.1 | 3971.1 | 0 |
| 1731432600 | 3971.1 | -57.13 | -1.42 | 4027.88 | 4027.88 | 3968.04 | 0 |
| 1731346200 | 4028.23 | 35.85 | 0.90 | 3992.91 | 4041.02 | 3992.91 | 0 |
| 1731087000 | 3992.38 | 7.52 | 0.19 | 3985.33 | 3996.16 | 3959.42 | 0 |
| 1731000600 | 3984.86 | 35.65 | 0.90 | 3959.01 | 3991.96 | 3959.01 | 0 |
| 1730914200 | 3949.21 | 36.41 | 0.93 | 3953.18 | 3984.94 | 3941.09 | 0 |
| 1730827800 | 3912.8 | 16.94 | 0.43 | 3900.41 | 3915 | 3889.26 | 0 |
| 1730741400 | 3895.86 | -17.51 | -0.45 | 3899.91 | 3913.47 | 3891.75 | 0 |
| 1730482200 | 3913.37 | 28.32 | 0.73 | 3873.97 | 3921.39 | 3871.34 | 0 |
| 1730395800 | 3885.05 | -39.55 | -1.01 | 3919.03 | 3919.03 | 3871.89 | 0 |
| 1730309400 | 3924.6 | -49.04 | -1.23 | 3967.45 | 3967.45 | 3921.61 | 0 |
| 1730223000 | 3973.64 | -21.82 | -0.55 | 3995.33 | 4007.11 | 3971.49 | 0 |
| 1730136600 | 3995.46 | -4.51 | -0.11 | 3988.13 | 4000.76 | 3975.15 | 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
