Premium
Euronext Earth Focus 40 GR (TERGR)
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 | -83.95 | -2.87400590892 | 2921.01 | 2928.74 | 2818.64 | 0 | 0 | IX |
| 4 | -70.75 | -2.43310257548 | 2907.81 | 2930.74 | 2808.1 | 0 | 0 | IX |
| 12 | 232.82 | 8.94003624858 | 2604.24 | 2930.74 | 2576.78 | 0 | 0 | IX |
| 26 | 160.67 | 6.00323570182 | 2676.39 | 2930.74 | 2497.1 | 0 | 0 | IX |
| 52 | 276.64 | 10.8044773904 | 2560.42 | 2930.74 | 2388.79 | 0 | 0 | IX |
| 156 | 276.64 | 10.8044773904 | 2560.42 | 2930.74 | 2388.79 | 0 | 0 | IX |
| 260 | 276.64 | 10.8044773904 | 2560.42 | 2930.74 | 2388.79 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 2837.06 | -18.83 | -0.66 | 2851.35 | 2851.35 | 2818.64 | 0 |
| 1743010200 | 2855.89 | -39.58 | -1.37 | 2894.65 | 2905.55 | 2852.93 | 0 |
| 1742923800 | 2895.4699 | 25.71 | 0.90 | 2870.36 | 2910.94 | 2870.36 | 0 |
| 1742837400 | 2869.76 | -0.76 | -0.03 | 2875.69 | 2893.73 | 2860.01 | 0 |
| 1742578200 | 2870.52 | -17.46 | -0.60 | 2892.18 | 2892.18 | 2857.67 | 0 |
| 1742491800 | 2887.98 | -32.48 | -1.11 | 2921.01 | 2928.7399 | 2879.32 | 0 |
| 1742405400 | 2920.46 | 11.41 | 0.39 | 2908.4899 | 2926.21 | 2891.81 | 0 |
| 1742319000 | 2909.05 | 27.2 | 0.94 | 2883.26 | 2917.41 | 2883.26 | 0 |
| 1742232600 | 2881.85 | 20.16 | 0.70 | 2861.32 | 2884.46 | 2850.68 | 0 |
| 1741973400 | 2861.69 | 36.38 | 1.29 | 2826.76 | 2867.8 | 2814.91 | 0 |
| 1741887000 | 2825.31 | -15.16 | -0.53 | 2839.89 | 2852.52 | 2815.84 | 0 |
| 1741800600 | 2840.4699 | 25.26 | 0.90 | 2819.56 | 2865.06 | 2819.51 | 0 |
| 1741714200 | 2815.21 | -42.7 | -1.49 | 2859.67 | 2883.9699 | 2808.1 | 0 |
| 1741627800 | 2857.91 | -43.31 | -1.49 | 2902.88 | 2915.4699 | 2843.87 | 0 |
| 1741368600 | 2901.2199 | -15.15 | -0.52 | 2914.31 | 2914.31 | 2882.4 | 0 |
| 1741282200 | 2916.37 | 22.49 | 0.78 | 2897.35 | 2930.7399 | 2875.46 | 0 |
| 1741195800 | 2893.88 | 66.07 | 2.34 | 2836.69 | 2914.71 | 2836.69 | 0 |
| 1741109400 | 2827.81 | -81.33 | -2.80 | 2906.96 | 2906.96 | 2819.9699 | 0 |
| 1741023000 | 2909.14 | 34.77 | 1.21 | 2874.2199 | 2924.55 | 2855.64 | 0 |
| 1740763800 | 2874.37 | -10.08 | -0.35 | 2883.7399 | 2883.7399 | 2851.7 | 0 |
| 1740677400 | 2884.45 | -29.08 | -1.00 | 2907.81 | 2907.81 | 2868.7 | 0 |
| 1740591000 | 2913.53 | 50.51 | 1.76 | 2863.85 | 2917.34 | 2863.85 | 0 |
| 1740504600 | 2863.02 | -13.3 | -0.46 | 2865.78 | 2881.44 | 2856.4699 | 0 |
| 1740418200 | 2876.32 | -23.63 | -0.81 | 2901.43 | 2901.43 | 2864.46 | 0 |
| 1740159000 | 2899.95 | 13.11 | 0.45 | 2891.54 | 2907.65 | 2888.58 | 0 |
| 1740072600 | 2886.84 | 0.79 | 0.03 | 2884.04 | 2911.81 | 2883.9899 | 0 |
| 1739986200 | 2886.05 | -36.9 | -1.26 | 2920.37 | 2927.81 | 2880.21 | 0 |
| 1739899800 | 2922.95 | 8.08 | 0.28 | 2915.59 | 2927.9899 | 2903.4 | 0 |
| 1739813400 | 2914.87 | 10.64 | 0.37 | 2903.77 | 2918.54 | 2900.36 | 0 |
| 1739554200 | 2904.23 | -2.73 | -0.09 | 2910.85 | 2916.56 | 2896.87 | 0 |
| 1739467800 | 2906.96 | 60.25 | 2.12 | 2848.69 | 2906.96 | 2848.69 | 0 |
| 1739381400 | 2846.71 | 2.36 | 0.08 | 2846.32 | 2853.96 | 2827.87 | 0 |
| 1739295000 | 2844.35 | 22.23 | 0.79 | 2822.03 | 2846.13 | 2822.03 | 0 |
| 1739208600 | 2822.12 | 21.87 | 0.78 | 2801.57 | 2828.7399 | 2801.57 | 0 |
| 1738949400 | 2800.25 | -13.85 | -0.49 | 2813.4699 | 2819.4699 | 2795.82 | 0 |
| 1738863000 | 2814.1 | 44.37 | 1.60 | 2771.23 | 2817.4699 | 2771.23 | 0 |
| 1738776600 | 2769.73 | 6.59 | 0.24 | 2762.94 | 2769.73 | 2755.16 | 0 |
| 1738690200 | 2763.14 | 17.87 | 0.65 | 2745.73 | 2765.14 | 2735.56 | 0 |
| 1738603800 | 2745.27 | -35.65 | -1.28 | 2760.54 | 2760.54 | 2719.98 | 0 |
| 1738344600 | 2780.92 | 8.04 | 0.29 | 2775.33 | 2793.07 | 2775.33 | 0 |
| 1738258200 | 2772.88 | 28.29 | 1.03 | 2745.95 | 2773.85 | 2745.95 | 0 |
| 1738171800 | 2744.59 | 40.16 | 1.48 | 2704.19 | 2757.48 | 2704.19 | 0 |
| 1738085400 | 2704.43 | -12.46 | -0.46 | 2716.62 | 2728.84 | 2702.17 | 0 |
| 1737999000 | 2716.89 | -47.87 | -1.73 | 2763.95 | 2763.95 | 2687.92 | 0 |
| 1737739800 | 2764.76 | -6.08 | -0.22 | 2769.82 | 2784.89 | 2760.78 | 0 |
| 1737653400 | 2770.84 | 29.42 | 1.07 | 2767.38 | 2772.5 | 2755.42 | 0 |
| 1737567000 | 2741.42 | 0 | 0.00 | 2741.42 | 2741.42 | 2741.42 | 0 |
| 1737480600 | 2741.42 | -1.06 | -0.04 | 2742.11 | 2743.39 | 2734.92 | 0 |
| 1737394200 | 2742.48 | 14.94 | 0.55 | 2728.23 | 2750.58 | 2727.96 | 0 |
| 1737135000 | 2727.54 | 24.84 | 0.92 | 2706.48 | 2734.13 | 2706.48 | 0 |
| 1737048600 | 2702.7 | 22.58 | 0.84 | 2684.14 | 2706.7199 | 2684.14 | 0 |
| 1736962200 | 2680.12 | 29.08 | 1.10 | 2651.64 | 2691.1 | 2651.64 | 0 |
| 1736875800 | 2651.04 | 9.64 | 0.36 | 2644.35 | 2668.5 | 2644.35 | 0 |
| 1736789400 | 2641.4 | -17.79 | -0.67 | 2651.42 | 2651.42 | 2622.43 | 0 |
| 1736530200 | 2659.19 | -19.58 | -0.73 | 2677.96 | 2681.64 | 2654.33 | 0 |
| 1736443800 | 2678.77 | 14.92 | 0.56 | 2661.9699 | 2680.21 | 2646.83 | 0 |
| 1736357400 | 2663.85 | -12.92 | -0.48 | 2677.33 | 2688.59 | 2648.71 | 0 |
| 1736271000 | 2676.77 | 11.92 | 0.45 | 2665.62 | 2687.01 | 2655.37 | 0 |
| 1736184600 | 2664.85 | 72.49 | 2.80 | 2593.17 | 2666.75 | 2593.17 | 0 |
| 1735925400 | 2592.36 | -19.61 | -0.75 | 2611.08 | 2613 | 2586.69 | 0 |
| 1735839000 | 2611.9699 | 7.62 | 0.29 | 2604.2399 | 2611.9699 | 2576.78 | 0 |
| 1735666200 | 2604.35 | 14.82 | 0.57 | 2588.21 | 2604.35 | 2585.57 | 0 |
| 1735579800 | 2589.53 | -16.06 | -0.62 | 2604.54 | 2608.79 | 2585.14 | 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
