Premium
Euronext Earth Focus 40 NR Decrement 50 Points (TER5N)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 0.0230702278709 | 953.61 | 958.8 | 925 | 0 | 0 | IX |
| 4 | 52.07 | 5.77426366217 | 901.76 | 958.8 | 893.34 | 0 | 0 | IX |
| 12 | 56.43 | 6.28816581235 | 897.4 | 958.8 | 868.3 | 0 | 0 | IX |
| 26 | 31.38 | 3.40181039623 | 922.45 | 958.8 | 844.76 | 0 | 0 | IX |
| 52 | 14.27 | 1.51879603219 | 939.56 | 985.8 | 844.76 | 0 | 0 | IX |
| 156 | 14.27 | 1.51879603219 | 939.56 | 985.8 | 844.76 | 0 | 0 | IX |
| 260 | 14.27 | 1.51879603219 | 939.56 | 985.8 | 844.76 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 953.83 | 9.6 | 1.02 | 944.56 | 954.16 | 944.56 | 0 |
| 1738171800 | 944.23 | 13.68 | 1.47 | 930.33 | 948.67 | 930.33 | 0 |
| 1738085400 | 930.55 | -4.42 | -0.47 | 934.74 | 938.95 | 929.77 | 0 |
| 1737999000 | 934.97 | -16.9 | -1.78 | 951.18 | 951.18 | 925 | 0 |
| 1737739800 | 951.87 | -2.23 | -0.23 | 953.61 | 958.8 | 950.5 | 0 |
| 1737653400 | 954.1 | 1.32 | 0.14 | 952.91 | 954.67 | 948.79 | 0 |
| 1737567000 | 952.78 | 8.54 | 0.90 | 944.2 | 958.35 | 944.2 | 0 |
| 1737480600 | 944.24 | -0.5 | -0.05 | 944.47 | 944.92 | 942 | 0 |
| 1737394200 | 944.74 | 4.74 | 0.50 | 939.83 | 947.53 | 939.74 | 0 |
| 1737135000 | 940 | 8.42 | 0.90 | 932.74 | 942.27 | 932.74 | 0 |
| 1737048600 | 931.58 | 7.65 | 0.83 | 925.18 | 932.96 | 925.18 | 0 |
| 1736962200 | 923.93 | 9.87 | 1.08 | 914.11 | 927.72 | 914.11 | 0 |
| 1736875800 | 914.06 | 3.18 | 0.35 | 911.76 | 920.08 | 911.76 | 0 |
| 1736789400 | 910.88 | -6.54 | -0.71 | 914.33 | 914.33 | 904.33 | 0 |
| 1736530200 | 917.42 | -6.9 | -0.75 | 923.9 | 925.17 | 915.75 | 0 |
| 1736443800 | 924.32 | 5.02 | 0.55 | 918.52 | 924.81 | 913.29 | 0 |
| 1736357400 | 919.3 | -4.6 | -0.50 | 923.96 | 927.84 | 914.08 | 0 |
| 1736271000 | 923.9 | 3.98 | 0.43 | 920.05 | 927.44 | 916.51 | 0 |
| 1736184600 | 919.92 | 24.62 | 2.75 | 895.17 | 920.58 | 895.17 | 0 |
| 1735925400 | 895.3 | -6.91 | -0.77 | 901.76 | 902.43 | 893.34 | 0 |
| 1735839000 | 902.21 | 2.36 | 0.26 | 899.54 | 902.21 | 890.05 | 0 |
| 1735666200 | 899.85 | 4.98 | 0.56 | 894.27 | 899.85 | 893.36 | 0 |
| 1735579800 | 894.87 | -5.96 | -0.66 | 900.06 | 901.53 | 893.35 | 0 |
| 1735320600 | 900.83 | 5.21 | 0.58 | 894.73 | 900.83 | 892.16 | 0 |
| 1735061400 | 895.62 | 1.22 | 0.14 | 894.55 | 897.7 | 894.55 | 0 |
| 1734975000 | 894.4 | -1.51 | -0.17 | 895.26 | 897.29 | 890.65 | 0 |
| 1734715800 | 895.91 | -2.71 | -0.30 | 896.82 | 897.24 | 884.2 | 0 |
| 1734629400 | 898.62 | -17.11 | -1.87 | 911.27 | 911.27 | 896.1 | 0 |
| 1734543000 | 915.73 | 5.13 | 0.56 | 910.52 | 917.96 | 909.77 | 0 |
| 1734456600 | 910.6 | -0.5 | -0.05 | 910.72 | 914.57 | 906.81 | 0 |
| 1734370200 | 911.1 | -1.17 | -0.13 | 911.83 | 912.33 | 908.1 | 0 |
| 1734111000 | 912.27 | 0.42 | 0.05 | 911.63 | 917.12 | 910.04 | 0 |
| 1734024600 | 911.85 | -2.98 | -0.33 | 914.64 | 915.58 | 911.22 | 0 |
| 1733938200 | 914.83 | 2.65 | 0.29 | 911.38 | 916.45 | 910.05 | 0 |
| 1733851800 | 912.18 | -5.4 | -0.59 | 917.21 | 917.82 | 911.76 | 0 |
| 1733765400 | 917.58 | -2.82 | -0.31 | 920.13 | 924.7 | 916.27 | 0 |
| 1733506200 | 920.4 | 2.44 | 0.27 | 917.5 | 921.19 | 915.13 | 0 |
| 1733419800 | 917.96 | 6.62 | 0.73 | 911.3 | 918.53 | 911.3 | 0 |
| 1733333400 | 911.34 | 6.81 | 0.75 | 904.8 | 914.34 | 904.8 | 0 |
| 1733247000 | 904.53 | 5.29 | 0.59 | 899.58 | 908.31 | 899.58 | 0 |
| 1733160600 | 899.24 | 6.73 | 0.75 | 890.72 | 899.43 | 885.11 | 0 |
| 1732901400 | 892.51 | 7.55 | 0.85 | 884.65 | 894.08 | 881.94 | 0 |
| 1732815000 | 884.96 | 4.82 | 0.55 | 880.17 | 889.65 | 880.17 | 0 |
| 1732728600 | 880.14 | -3.91 | -0.44 | 883.74 | 883.74 | 874.82 | 0 |
| 1732642200 | 884.05 | -6.83 | -0.77 | 889.88 | 890.02 | 881.2 | 0 |
| 1732555800 | 890.88 | 3.74 | 0.42 | 887.73 | 893.86 | 887.02 | 0 |
| 1732296600 | 887.14 | 7.63 | 0.87 | 881.15 | 888.34 | 874.23 | 0 |
| 1732210200 | 879.51 | 3.71 | 0.42 | 875.66 | 879.76 | 868.3 | 0 |
| 1732123800 | 875.8 | -3.8 | -0.43 | 881.59 | 886.37 | 873.17 | 0 |
| 1732037400 | 879.6 | -8.17 | -0.92 | 887.59 | 889.82 | 868.39 | 0 |
| 1731951000 | 887.77 | -2.79 | -0.31 | 890.47 | 890.54 | 882.52 | 0 |
| 1731691800 | 890.56 | -10.87 | -1.21 | 897.74 | 898.26 | 889.11 | 0 |
| 1731605400 | 901.43 | 16.3 | 1.84 | 886.2 | 901.56 | 885.09 | 0 |
| 1731519000 | 885.13 | 0 | 0.00 | 885.13 | 885.13 | 885.13 | 0 |
| 1731432600 | 885.13 | -17.47 | -1.94 | 899.66 | 899.66 | 884.97 | 0 |
| 1731346200 | 902.6 | 10.12 | 1.13 | 892.6 | 906.76 | 892.6 | 0 |
| 1731087000 | 892.48 | -4.34 | -0.48 | 897.4 | 900.36 | 888.62 | 0 |
| 1731000600 | 896.82 | 4.11 | 0.46 | 892.89 | 900.94 | 892.89 | 0 |
| 1730914200 | 892.71 | -12.13 | -1.34 | 906.08 | 918.94 | 890.49 | 0 |
| 1730827800 | 904.84 | 4.74 | 0.53 | 900.14 | 905.37 | 897.09 | 0 |
| 1730741400 | 900.1 | -5.49 | -0.61 | 904.95 | 908.1 | 900.1 | 0 |
| 1730482200 | 905.59 | 10.24 | 1.14 | 895.25 | 907.49 | 895.25 | 0 |
| 1730395800 | 895.35 | -8.24 | -0.91 | 902.97 | 902.97 | 890.73 | 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
