Premium
Euronext Earth Focus 40 Decrement 5 Percent (TER5D)
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 | -33.36 | -2.04441829681 | 1631.76 | 1650.56 | 1580.4 | 0 | 0 | IX |
| 4 | -11.61 | -0.721113533456 | 1610.01 | 1652.8 | 1580.4 | 0 | 0 | IX |
| 12 | 98.98 | 6.60121913807 | 1499.42 | 1652.8 | 1454.91 | 0 | 0 | IX |
| 26 | 102.36 | 6.84206304644 | 1496.04 | 1652.8 | 1428.13 | 0 | 0 | IX |
| 52 | 84.78 | 5.60114163396 | 1513.62 | 1652.8 | 1387.45 | 0 | 0 | IX |
| 156 | 84.78 | 5.60114163396 | 1513.62 | 1652.8 | 1387.45 | 0 | 0 | IX |
| 260 | 84.78 | 5.60114163396 | 1513.62 | 1652.8 | 1387.45 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 1598.4 | 14 | 0.88 | 1586.63 | 1612.24 | 1586.6 | 0 |
| 1741714200 | 1584.4 | -24.25 | -1.51 | 1609.42 | 1623.1 | 1580.4 | 0 |
| 1741627800 | 1608.65 | -25.06 | -1.53 | 1633.98 | 1641.07 | 1600.75 | 0 |
| 1741368600 | 1633.71 | -8.76 | -0.53 | 1641.09 | 1641.09 | 1623.1199 | 0 |
| 1741282200 | 1642.47 | 12.44 | 0.76 | 1631.76 | 1650.56 | 1619.43 | 0 |
| 1741195800 | 1630.03 | 37.01 | 2.32 | 1597.81 | 1641.76 | 1597.81 | 0 |
| 1741109400 | 1593.02 | -46.05 | -2.81 | 1637.6199 | 1637.6199 | 1588.6099 | 0 |
| 1741023000 | 1639.07 | 18.93 | 1.17 | 1619.39 | 1647.76 | 1608.92 | 0 |
| 1740763800 | 1620.14 | -5.91 | -0.36 | 1625.42 | 1625.42 | 1607.3599 | 0 |
| 1740677400 | 1626.05 | -16.62 | -1.01 | 1639.21 | 1639.21 | 1617.17 | 0 |
| 1740591000 | 1642.67 | 28.26 | 1.75 | 1614.65 | 1644.81 | 1614.65 | 0 |
| 1740504600 | 1614.41 | -7.72 | -0.48 | 1615.96 | 1624.79 | 1610.71 | 0 |
| 1740418200 | 1622.13 | -14 | -0.86 | 1636.29 | 1636.29 | 1615.44 | 0 |
| 1740159000 | 1636.13 | 7.07 | 0.43 | 1631.38 | 1640.48 | 1629.72 | 0 |
| 1740072600 | 1629.06 | 0.23 | 0.01 | 1627.48 | 1643.15 | 1627.45 | 0 |
| 1739986200 | 1628.83 | -21.12 | -1.28 | 1648.21 | 1652.41 | 1625.54 | 0 |
| 1739899800 | 1649.95 | 4.33 | 0.26 | 1645.8 | 1652.8 | 1638.91 | 0 |
| 1739813400 | 1645.6199 | 5.34 | 0.33 | 1639.35 | 1647.69 | 1637.42 | 0 |
| 1739554200 | 1640.28 | -2.67 | -0.16 | 1644.02 | 1647.25 | 1636.1199 | 0 |
| 1739467800 | 1642.95 | 33.84 | 2.10 | 1610.01 | 1642.95 | 1610.01 | 0 |
| 1739381400 | 1609.1099 | 1.12 | 0.07 | 1608.89 | 1613.2 | 1598.46 | 0 |
| 1739295000 | 1607.99 | 12.35 | 0.77 | 1595.38 | 1609 | 1595.38 | 0 |
| 1739208600 | 1595.64 | 11.67 | 0.74 | 1584.02 | 1599.39 | 1584.02 | 0 |
| 1738949400 | 1583.97 | -8.06 | -0.51 | 1591.45 | 1594.84 | 1581.46 | 0 |
| 1738863000 | 1592.03 | 24.9 | 1.59 | 1567.77 | 1593.93 | 1567.77 | 0 |
| 1738776600 | 1567.13 | 3.51 | 0.22 | 1563.29 | 1567.13 | 1558.89 | 0 |
| 1738690200 | 1563.6199 | 9.9 | 0.64 | 1553.76 | 1564.75 | 1548.01 | 0 |
| 1738603800 | 1553.72 | -20.88 | -1.33 | 1562.3599 | 1562.3599 | 1539.4 | 0 |
| 1738344600 | 1574.6 | 4.34 | 0.28 | 1571.43 | 1581.48 | 1571.43 | 0 |
| 1738258200 | 1570.26 | 15.81 | 1.02 | 1555.01 | 1570.81 | 1555.01 | 0 |
| 1738171800 | 1554.45 | 22.54 | 1.47 | 1531.57 | 1561.75 | 1531.57 | 0 |
| 1738085400 | 1531.91 | -7.27 | -0.47 | 1538.82 | 1545.74 | 1530.63 | 0 |
| 1737999000 | 1539.18 | -27.78 | -1.77 | 1565.85 | 1565.85 | 1522.76 | 0 |
| 1737739800 | 1566.96 | -3.66 | -0.23 | 1569.82 | 1578.3699 | 1564.7 | 0 |
| 1737653400 | 1570.6199 | 16.25 | 1.05 | 1568.66 | 1571.56 | 1561.88 | 0 |
| 1737567000 | 1554.3699 | 0 | 0.00 | 1554.3699 | 1554.3699 | 1554.3699 | 0 |
| 1737480600 | 1554.3699 | -0.81 | -0.05 | 1554.76 | 1555.48 | 1550.68 | 0 |
| 1737394200 | 1555.18 | 7.84 | 0.51 | 1547.1 | 1559.77 | 1546.94 | 0 |
| 1737135000 | 1547.34 | 13.89 | 0.91 | 1535.39 | 1551.08 | 1535.39 | 0 |
| 1737048600 | 1533.45 | 12.6 | 0.83 | 1522.92 | 1535.74 | 1522.92 | 0 |
| 1736962200 | 1520.85 | 16.26 | 1.08 | 1504.69 | 1527.08 | 1504.69 | 0 |
| 1736875800 | 1504.59 | 5.26 | 0.35 | 1500.8 | 1514.5 | 1500.8 | 0 |
| 1736789400 | 1499.33 | -10.72 | -0.71 | 1505.01 | 1505.01 | 1488.55 | 0 |
| 1736530200 | 1510.05 | -11.32 | -0.74 | 1520.71 | 1522.79 | 1507.29 | 0 |
| 1736443800 | 1521.3699 | 8.26 | 0.55 | 1511.83 | 1522.19 | 1503.23 | 0 |
| 1736357400 | 1513.1099 | -7.55 | -0.50 | 1520.76 | 1527.16 | 1504.51 | 0 |
| 1736271000 | 1520.66 | 6.57 | 0.43 | 1514.32 | 1526.47 | 1508.49 | 0 |
| 1736184600 | 1514.09 | 40.6 | 2.76 | 1473.35 | 1515.17 | 1473.35 | 0 |
| 1735925400 | 1473.49 | -11.35 | -0.76 | 1484.13 | 1485.23 | 1470.27 | 0 |
| 1735839000 | 1484.84 | 3.92 | 0.26 | 1480.45 | 1484.84 | 1464.83 | 0 |
| 1735666200 | 1480.92 | 8.23 | 0.56 | 1471.74 | 1480.92 | 1470.24 | 0 |
| 1735579800 | 1472.69 | -9.74 | -0.66 | 1481.23 | 1483.65 | 1470.19 | 0 |
| 1735320600 | 1482.43 | 8.64 | 0.59 | 1472.39 | 1482.43 | 1468.16 | 0 |
| 1735061400 | 1473.79 | 2.02 | 0.14 | 1472.04 | 1477.22 | 1472.04 | 0 |
| 1734975000 | 1471.77 | -2.41 | -0.16 | 1473.18 | 1476.51 | 1465.59 | 0 |
| 1734715800 | 1474.18 | -4.42 | -0.30 | 1475.67 | 1476.3699 | 1454.91 | 0 |
| 1734629400 | 1478.6 | -28.14 | -1.87 | 1499.42 | 1499.42 | 1474.47 | 0 |
| 1734543000 | 1506.74 | 8.46 | 0.56 | 1498.17 | 1510.41 | 1496.94 | 0 |
| 1734456600 | 1498.28 | -0.8 | -0.05 | 1498.48 | 1504.82 | 1492.05 | 0 |
| 1734370200 | 1499.08 | -1.87 | -0.12 | 1500.29 | 1501.1099 | 1494.15 | 0 |
| 1734111000 | 1500.95 | 0.7 | 0.05 | 1499.89 | 1508.93 | 1497.29 | 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
