Premium
Euronext Earth Focus 40 GR Decrement 50 Points (TER50)
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 | 17.07 | 1.96532191213 | 868.56 | 901.02 | 808.79 | 0 | 0 | IX |
| 4 | -96.76 | -9.84944879325 | 982.39 | 1005.13 | 808.79 | 0 | 0 | IX |
| 12 | -58.45 | -6.1912126091 | 944.08 | 1009.05 | 808.79 | 0 | 0 | IX |
| 26 | -52.08 | -5.55395591388 | 937.71 | 1009.05 | 808.79 | 0 | 0 | IX |
| 52 | -54.47 | -5.79406446123 | 940.1 | 1009.05 | 808.79 | 0 | 0 | IX |
| 156 | -54.47 | -5.79406446123 | 940.1 | 1009.05 | 808.79 | 0 | 0 | IX |
| 260 | -54.47 | -5.79406446123 | 940.1 | 1009.05 | 808.79 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744648200 | 885.63 | 21.45 | 2.48 | 868.75 | 891.17 | 868.75 | 0 |
| 1744389000 | 864.18 | 0 | 0.00 | 864.18 | 864.18 | 864.18 | 0 |
| 1744302600 | 864.18 | 34.73 | 4.19 | 829.79 | 901.02 | 829.79 | 0 |
| 1744216200 | 829.45 | -27.8 | -3.24 | 855.04 | 855.04 | 819.52 | 0 |
| 1744129800 | 857.25 | 24.53 | 2.95 | 834.62 | 867.73 | 834.62 | 0 |
| 1744043400 | 832.72 | -39.06 | -4.48 | 868.56 | 879.22 | 808.79 | 0 |
| 1743784200 | 871.78 | -43.95 | -4.80 | 912.04 | 912.04 | 858.94 | 0 |
| 1743697800 | 915.73 | -37.63 | -3.95 | 951.83 | 951.83 | 913.71 | 0 |
| 1743611400 | 953.36 | -1.82 | -0.19 | 954.1 | 954.1 | 943.04 | 0 |
| 1743525000 | 955.18 | 11.85 | 1.26 | 943.69 | 957.15 | 943.69 | 0 |
| 1743438600 | 943.33 | -17.27 | -1.80 | 958.22 | 958.22 | 937.61 | 0 |
| 1743183000 | 960.6 | -12.11 | -1.24 | 972.37 | 972.37 | 957.54 | 0 |
| 1743096600 | 972.71 | -6.6 | -0.67 | 977.61 | 977.61 | 966.4 | 0 |
| 1743010200 | 979.31 | -13.71 | -1.38 | 992.6 | 996.34 | 978.29 | 0 |
| 1742923800 | 993.02 | 8.68 | 0.88 | 984.41 | 998.32 | 984.41 | 0 |
| 1742837400 | 984.34 | -0.67 | -0.07 | 986.37 | 992.56 | 980.99 | 0 |
| 1742578200 | 985.01 | -6.13 | -0.62 | 992.44 | 992.44 | 980.6 | 0 |
| 1742491800 | 991.14 | -11.28 | -1.13 | 1002.48 | 1005.13 | 988.16 | 0 |
| 1742405400 | 1002.42 | 3.78 | 0.38 | 998.32 | 1004.4 | 992.59 | 0 |
| 1742319000 | 998.64 | 9.2 | 0.93 | 989.79 | 1001.51 | 989.79 | 0 |
| 1742232600 | 989.44 | 6.51 | 0.66 | 982.39 | 990.34 | 978.74 | 0 |
| 1741973400 | 982.93 | 12.36 | 1.27 | 970.93 | 985.03 | 966.86 | 0 |
| 1741887000 | 970.57 | -5.34 | -0.55 | 975.58 | 979.92 | 967.31 | 0 |
| 1741800600 | 975.91 | 8.54 | 0.88 | 968.73 | 984.36 | 968.71 | 0 |
| 1741714200 | 967.37 | -14.81 | -1.51 | 982.65 | 991 | 964.93 | 0 |
| 1741627800 | 982.18 | -15.3 | -1.53 | 997.64 | 1001.97 | 977.35 | 0 |
| 1741368600 | 997.48 | -5.35 | -0.53 | 1001.98 | 1001.98 | 991.01 | 0 |
| 1741282200 | 1002.83 | 7.6 | 0.76 | 996.29 | 1007.77 | 988.76 | 0 |
| 1741195800 | 995.23 | 22.59 | 2.32 | 975.56 | 1002.4 | 975.56 | 0 |
| 1741109400 | 972.64 | -28.12 | -2.81 | 999.87 | 999.87 | 969.95 | 0 |
| 1741023000 | 1000.76 | 11.56 | 1.17 | 988.74 | 1006.06 | 982.35 | 0 |
| 1740763800 | 989.2 | -3.61 | -0.36 | 992.43 | 992.43 | 981.4 | 0 |
| 1740677400 | 992.81 | -10.15 | -1.01 | 1000.85 | 1000.85 | 987.39 | 0 |
| 1740591000 | 1002.96 | 17.25 | 1.75 | 985.85 | 1004.27 | 985.85 | 0 |
| 1740504600 | 985.71 | -4.71 | -0.48 | 986.66 | 992.05 | 983.45 | 0 |
| 1740418200 | 990.42 | -8.55 | -0.86 | 999.07 | 999.07 | 986.34 | 0 |
| 1740159000 | 998.97 | 4.38 | 0.44 | 996.07 | 1001.63 | 995.06 | 0 |
| 1740072600 | 994.59 | 0.13 | 0.01 | 993.63 | 1003.2 | 993.61 | 0 |
| 1739986200 | 994.46 | -12.85 | -1.28 | 1006.29 | 1008.85 | 992.45 | 0 |
| 1739899800 | 1007.31 | 2.65 | 0.26 | 1004.78 | 1009.05 | 1000.57 | 0 |
| 1739813400 | 1004.66 | 3.25 | 0.32 | 1000.84 | 1005.93 | 999.66 | 0 |
| 1739554200 | 1001.41 | -1.08 | -0.11 | 1003.69 | 1005.66 | 998.87 | 0 |
| 1739467800 | 1002.49 | 20.65 | 2.10 | 982.39 | 1002.49 | 982.39 | 0 |
| 1739381400 | 981.84 | 0.68 | 0.07 | 981.71 | 984.34 | 975.34 | 0 |
| 1739295000 | 981.16 | 7.53 | 0.77 | 973.46 | 981.78 | 973.46 | 0 |
| 1739208600 | 973.63 | 7.13 | 0.74 | 966.54 | 975.92 | 966.54 | 0 |
| 1738949400 | 966.5 | -4.91 | -0.51 | 971.06 | 973.13 | 964.96 | 0 |
| 1738863000 | 971.41 | 15.18 | 1.59 | 956.61 | 972.58 | 956.61 | 0 |
| 1738776600 | 956.23 | 2.14 | 0.22 | 953.89 | 956.23 | 951.2 | 0 |
| 1738690200 | 954.09 | 6.03 | 0.64 | 948.08 | 954.78 | 944.57 | 0 |
| 1738603800 | 948.06 | -12.73 | -1.32 | 953.33 | 953.33 | 939.32 | 0 |
| 1738344600 | 960.79 | 2.65 | 0.28 | 958.85 | 964.98 | 958.85 | 0 |
| 1738258200 | 958.14 | 9.64 | 1.02 | 948.84 | 958.48 | 948.84 | 0 |
| 1738171800 | 948.5 | 13.74 | 1.47 | 934.54 | 952.96 | 934.54 | 0 |
| 1738085400 | 934.76 | -4.44 | -0.47 | 938.97 | 943.2 | 933.98 | 0 |
| 1737999000 | 939.2 | -16.97 | -1.77 | 955.48 | 955.48 | 929.19 | 0 |
| 1737739800 | 956.17 | -2.24 | -0.23 | 957.92 | 963.13 | 954.79 | 0 |
| 1737653400 | 958.41 | 9.9 | 1.04 | 957.22 | 958.98 | 953.08 | 0 |
| 1737567000 | 948.51 | 0 | 0.00 | 948.51 | 948.51 | 948.51 | 0 |
| 1737480600 | 948.51 | -0.5 | -0.05 | 948.74 | 949.19 | 946.26 | 0 |
| 1737394200 | 949.01 | 4.76 | 0.50 | 944.08 | 951.81 | 943.98 | 0 |
| 1737135000 | 944.25 | 8.47 | 0.91 | 936.96 | 946.53 | 936.96 | 0 |
| 1737048600 | 935.78 | 7.68 | 0.83 | 929.36 | 937.18 | 929.36 | 0 |
| 1736962200 | 928.1 | 9.93 | 1.08 | 918.24 | 931.91 | 918.24 | 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
