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 | 21.67 | 1.37899874636 | 1571.43 | 1594.84 | 1539.4 | 0 | 0 | IX |
| 4 | 72.39 | 4.76027644982 | 1520.71 | 1594.84 | 1488.55 | 0 | 0 | IX |
| 12 | 116.71 | 7.90509282778 | 1476.39 | 1594.84 | 1428.13 | 0 | 0 | IX |
| 26 | 163.36 | 11.4258536517 | 1429.74 | 1594.84 | 1428.13 | 0 | 0 | IX |
| 52 | 79.48 | 5.25098769837 | 1513.62 | 1618.32 | 1387.45 | 0 | 0 | IX |
| 156 | 79.48 | 5.25098769837 | 1513.62 | 1618.32 | 1387.45 | 0 | 0 | IX |
| 260 | 79.48 | 5.25098769837 | 1513.62 | 1618.32 | 1387.45 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734024600 | 1500.25 | -4.88 | -0.32 | 1504.84 | 1506.3699 | 1499.21 | 0 |
| 1733938200 | 1505.13 | 4.38 | 0.29 | 1499.45 | 1507.8 | 1497.26 | 0 |
| 1733851800 | 1500.75 | -8.86 | -0.59 | 1509.01 | 1510.02 | 1500.05 | 0 |
| 1733765400 | 1509.6099 | -4.6 | -0.30 | 1513.8 | 1521.33 | 1507.45 | 0 |
| 1733506200 | 1514.21 | 4.05 | 0.27 | 1509.43 | 1515.5 | 1505.52 | 0 |
| 1733419800 | 1510.16 | 10.9 | 0.73 | 1499.2 | 1511.1 | 1499.2 | 0 |
| 1733333400 | 1499.26 | 11.24 | 0.76 | 1488.49 | 1504.19 | 1488.49 | 0 |
| 1733247000 | 1488.02 | 8.72 | 0.59 | 1479.88 | 1494.25 | 1479.88 | 0 |
| 1733160600 | 1479.3 | 11.14 | 0.76 | 1465.28 | 1479.6099 | 1456.06 | 0 |
| 1732901400 | 1468.16 | 12.45 | 0.86 | 1455.23 | 1470.74 | 1450.77 | 0 |
| 1732815000 | 1455.71 | 7.95 | 0.55 | 1447.83 | 1463.44 | 1447.83 | 0 |
| 1732728600 | 1447.76 | -6.41 | -0.44 | 1453.68 | 1453.68 | 1439.01 | 0 |
| 1732642200 | 1454.17 | -11.21 | -0.76 | 1463.75 | 1463.99 | 1449.47 | 0 |
| 1732555800 | 1465.38 | 6.24 | 0.43 | 1460.2 | 1470.28 | 1459.03 | 0 |
| 1732296600 | 1459.14 | 12.57 | 0.87 | 1449.3 | 1461.1099 | 1437.91 | 0 |
| 1732210200 | 1446.57 | 6.13 | 0.43 | 1440.24 | 1446.98 | 1428.13 | 0 |
| 1732123800 | 1440.44 | -6.23 | -0.43 | 1449.96 | 1457.83 | 1436.1099 | 0 |
| 1732037400 | 1446.67 | -13.4 | -0.92 | 1459.81 | 1463.47 | 1428.23 | 0 |
| 1731951000 | 1460.07 | -4.52 | -0.31 | 1464.52 | 1464.6199 | 1451.44 | 0 |
| 1731691800 | 1464.59 | -17.85 | -1.20 | 1476.39 | 1477.24 | 1462.2 | 0 |
| 1731605400 | 1482.44 | 30.45 | 2.10 | 1457.39 | 1482.67 | 1455.56 | 0 |
| 1731519000 | 1451.99 | -3.6 | -0.25 | 1454.56 | 1460.5 | 1440.78 | 0 |
| 1731432600 | 1455.59 | -28.71 | -1.93 | 1479.47 | 1479.47 | 1455.33 | 0 |
| 1731346200 | 1484.3 | 16.72 | 1.14 | 1467.85 | 1491.13 | 1467.85 | 0 |
| 1731087000 | 1467.58 | -7.11 | -0.48 | 1475.66 | 1480.53 | 1461.23 | 0 |
| 1731000600 | 1474.69 | 6.77 | 0.46 | 1468.23 | 1481.46 | 1468.23 | 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
