Premium
Euronext Green Planet E Decrement 5 (GRE50)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.01 | 0.381319166426 | 1313.86 | 1337.65 | 1313.86 | 0 | 0 | IX |
| 4 | 69.85 | 5.59238442939 | 1249.02 | 1337.65 | 1247.85 | 0 | 0 | IX |
| 12 | 137.13 | 11.6040753465 | 1181.74 | 1337.65 | 1167.53 | 0 | 0 | IX |
| 26 | 124.58 | 10.43130228 | 1194.29 | 1337.65 | 1167.53 | 0 | 0 | IX |
| 52 | 154.07 | 13.2271634615 | 1164.8 | 1337.65 | 1129.73 | 0 | 0 | IX |
| 156 | 187.55 | 16.5779797051 | 1131.32 | 1337.65 | 875.93 | 0 | 0 | IX |
| 260 | 227.95 | 20.8952077146 | 1090.92 | 1337.65 | 649.02 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1318.8699 | -17.11 | -1.28 | 1334.76 | 1337.26 | 1317.45 | 0 |
| 1739899800 | 1335.98 | 2.96 | 0.22 | 1333.42 | 1337.65 | 1327.71 | 0 |
| 1739813400 | 1333.02 | 3.83 | 0.29 | 1328.51 | 1334.64 | 1327.16 | 0 |
| 1739554200 | 1329.19 | 0.38 | 0.03 | 1329.91 | 1332.85 | 1326.43 | 0 |
| 1739467800 | 1328.81 | 20.22 | 1.55 | 1313.8599 | 1329.38 | 1313.8599 | 0 |
| 1739381400 | 1308.59 | 0 | 0.00 | 1308.59 | 1308.59 | 1308.59 | 0 |
| 1739295000 | 1308.59 | 7.95 | 0.61 | 1300.51 | 1309.32 | 1300.51 | 0 |
| 1739208600 | 1300.64 | 2.96 | 0.23 | 1297.57 | 1302.2 | 1297.19 | 0 |
| 1738949400 | 1297.68 | -3.71 | -0.29 | 1301.5 | 1304.77 | 1295.64 | 0 |
| 1738863000 | 1301.39 | 23.02 | 1.80 | 1279.35 | 1302.96 | 1279.35 | 0 |
| 1738776600 | 1278.3699 | 2.28 | 0.18 | 1275.77 | 1278.3699 | 1272.47 | 0 |
| 1738690200 | 1276.09 | 11.82 | 0.93 | 1264.92 | 1276.23 | 1259.85 | 0 |
| 1738603800 | 1264.27 | -14.39 | -1.13 | 1274.94 | 1274.94 | 1254.9 | 0 |
| 1738344600 | 1278.66 | -2 | -0.16 | 1280.16 | 1283.98 | 1276.57 | 0 |
| 1738258200 | 1280.66 | 9.21 | 0.72 | 1272.3599 | 1281.47 | 1272.3599 | 0 |
| 1738171800 | 1271.45 | 3.65 | 0.29 | 1267.78 | 1273.19 | 1265.96 | 0 |
| 1738085400 | 1267.8 | 6.37 | 0.50 | 1261.04 | 1272.38 | 1260.19 | 0 |
| 1737999000 | 1261.43 | 0.87 | 0.07 | 1259.8 | 1264.45 | 1251.59 | 0 |
| 1737739800 | 1260.56 | 1.89 | 0.15 | 1259.34 | 1267.48 | 1257.16 | 0 |
| 1737653400 | 1258.67 | 8.79 | 0.70 | 1249.8699 | 1259.15 | 1249.8699 | 0 |
| 1737567000 | 1249.88 | 0.69 | 0.06 | 1249.02 | 1257.54 | 1247.85 | 0 |
| 1737480600 | 1249.19 | 1.6 | 0.13 | 1247.35 | 1249.57 | 1243.25 | 0 |
| 1737394200 | 1247.59 | 2.27 | 0.18 | 1245.53 | 1251.73 | 1242.69 | 0 |
| 1737135000 | 1245.32 | 11.99 | 0.97 | 1234.96 | 1247.83 | 1234.96 | 0 |
| 1737048600 | 1233.33 | 8.95 | 0.73 | 1224.81 | 1234.45 | 1224.81 | 0 |
| 1736962200 | 1224.38 | 15.29 | 1.26 | 1208.96 | 1227.55 | 1208.96 | 0 |
| 1736875800 | 1209.09 | 6.49 | 0.54 | 1204.25 | 1214.52 | 1204.25 | 0 |
| 1736789400 | 1202.6 | -0.99 | -0.08 | 1201.8699 | 1203.85 | 1194.6199 | 0 |
| 1736530200 | 1203.59 | -10.48 | -0.86 | 1214.74 | 1215.25 | 1202.14 | 0 |
| 1736443800 | 1214.07 | 2.41 | 0.20 | 1210.24 | 1215.7 | 1204.44 | 0 |
| 1736357400 | 1211.66 | -2.91 | -0.24 | 1214.72 | 1217.92 | 1203.64 | 0 |
| 1736271000 | 1214.57 | 5.62 | 0.46 | 1209.27 | 1218.94 | 1202.47 | 0 |
| 1736184600 | 1208.95 | 19.31 | 1.62 | 1190.07 | 1209.09 | 1190.07 | 0 |
| 1735925400 | 1189.64 | -10.07 | -0.84 | 1199.3699 | 1200.83 | 1188.26 | 0 |
| 1735839000 | 1199.71 | 4.97 | 0.42 | 1195.05 | 1199.71 | 1183.74 | 0 |
| 1735666200 | 1194.74 | 6.58 | 0.55 | 1187.67 | 1194.95 | 1186.1 | 0 |
| 1735579800 | 1188.16 | -4.6 | -0.39 | 1191.71 | 1195.42 | 1185.89 | 0 |
| 1735320600 | 1192.76 | 9.61 | 0.81 | 1182.19 | 1192.76 | 1179.8599 | 0 |
| 1735061400 | 1183.15 | 1.08 | 0.09 | 1182.38 | 1186.07 | 1182.38 | 0 |
| 1734975000 | 1182.07 | -1.42 | -0.12 | 1182.82 | 1184.56 | 1176.44 | 0 |
| 1734715800 | 1183.49 | -4.4 | -0.37 | 1186.26 | 1186.26 | 1171.57 | 0 |
| 1734629400 | 1187.89 | -13.62 | -1.13 | 1195.57 | 1195.57 | 1183.49 | 0 |
| 1734543000 | 1201.51 | -0.71 | -0.06 | 1201.97 | 1206.3699 | 1199.71 | 0 |
| 1734456600 | 1202.22 | -9.31 | -0.77 | 1211.63 | 1211.63 | 1201.74 | 0 |
| 1734370200 | 1211.53 | -5.77 | -0.47 | 1216.06 | 1216.06 | 1209.18 | 0 |
| 1734111000 | 1217.3 | 0.35 | 0.03 | 1216.68 | 1222.52 | 1214.53 | 0 |
| 1734024600 | 1216.95 | -0.7 | -0.06 | 1218.19 | 1220.24 | 1215.41 | 0 |
| 1733938200 | 1217.65 | -1.07 | -0.09 | 1217.92 | 1219.71 | 1214.6 | 0 |
| 1733851800 | 1218.72 | -7.93 | -0.65 | 1226.29 | 1226.29 | 1218.1099 | 0 |
| 1733765400 | 1226.65 | 1.42 | 0.12 | 1224.8 | 1231.54 | 1224.43 | 0 |
| 1733506200 | 1225.23 | 5.97 | 0.49 | 1218.84 | 1228.93 | 1218.84 | 0 |
| 1733419800 | 1219.26 | 14.12 | 1.17 | 1205.13 | 1220.33 | 1204.59 | 0 |
| 1733333400 | 1205.14 | 6.19 | 0.52 | 1199.03 | 1208.3599 | 1199.03 | 0 |
| 1733247000 | 1198.95 | 5.54 | 0.46 | 1194 | 1204.78 | 1194 | 0 |
| 1733160600 | 1193.41 | 6.08 | 0.51 | 1186.39 | 1198.5 | 1177.8 | 0 |
| 1732901400 | 1187.33 | 5.25 | 0.44 | 1181.13 | 1188.5 | 1176.83 | 0 |
| 1732815000 | 1182.08 | 5.48 | 0.47 | 1176.81 | 1185.97 | 1176.81 | 0 |
| 1732728600 | 1176.6 | -5.37 | -0.45 | 1181.74 | 1181.74 | 1167.53 | 0 |
| 1732642200 | 1181.97 | -8.01 | -0.67 | 1188.56 | 1189.39 | 1179.71 | 0 |
| 1732555800 | 1189.98 | 1.53 | 0.13 | 1189.56 | 1197.91 | 1186.8599 | 0 |
| 1732296600 | 1188.45 | 5.49 | 0.46 | 1183.47 | 1190.53 | 1175.08 | 0 |
| 1732210200 | 1182.96 | 0.33 | 0.03 | 1182.83 | 1184.22 | 1172.94 | 0 |
| 1732123800 | 1182.63 | -4.42 | -0.37 | 1189.31 | 1195.1099 | 1180.51 | 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
