Premium
Euronext Green Planet E Decrement 5% GR (GREG5)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.48 | -0.349478651829 | 1568.05 | 1577.19 | 1552.87 | 0 | 0 | IX |
| 4 | 77.94 | 5.24979287769 | 1484.63 | 1577.19 | 1475.49 | 0 | 0 | IX |
| 12 | 170.86 | 12.2769829921 | 1391.71 | 1577.19 | 1380.71 | 0 | 0 | IX |
| 26 | 151.31 | 10.7216246475 | 1411.26 | 1577.19 | 1378.52 | 0 | 0 | IX |
| 52 | 198.26 | 14.531887914 | 1364.31 | 1577.19 | 1329.54 | 0 | 0 | IX |
| 156 | 262.13 | 20.1570237766 | 1300.44 | 1577.19 | 1013.22 | 0 | 0 | IX |
| 260 | 341.02 | 27.9169907085 | 1221.55 | 1577.19 | 737.83 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 1562.57 | 7.18 | 0.46 | 1556.41 | 1562.93 | 1554.29 | 0 |
| 1740072600 | 1555.39 | 0.34 | 0.02 | 1555.18 | 1566.72 | 1552.8699 | 0 |
| 1739986200 | 1555.05 | -20.17 | -1.28 | 1573.78 | 1576.73 | 1553.3699 | 0 |
| 1739899800 | 1575.22 | 3.49 | 0.22 | 1572.21 | 1577.19 | 1565.47 | 0 |
| 1739813400 | 1571.73 | 4.53 | 0.29 | 1566.41 | 1573.65 | 1564.83 | 0 |
| 1739554200 | 1567.2 | 0.62 | 0.04 | 1568.05 | 1571.53 | 1563.95 | 0 |
| 1739467800 | 1566.58 | 23.83 | 1.54 | 1548.96 | 1567.26 | 1548.96 | 0 |
| 1739381400 | 1542.75 | 0 | 0.00 | 1542.75 | 1542.75 | 1542.75 | 0 |
| 1739295000 | 1542.75 | 9.37 | 0.61 | 1533.23 | 1543.6099 | 1533.23 | 0 |
| 1739208600 | 1533.38 | 3.49 | 0.23 | 1529.76 | 1535.21 | 1529.31 | 0 |
| 1738949400 | 1529.89 | -4.37 | -0.28 | 1534.39 | 1538.25 | 1527.48 | 0 |
| 1738863000 | 1534.26 | 27.14 | 1.80 | 1508.27 | 1536.1099 | 1508.27 | 0 |
| 1738776600 | 1507.1199 | 2.69 | 0.18 | 1504.05 | 1507.1199 | 1500.16 | 0 |
| 1738690200 | 1504.43 | 13.93 | 0.93 | 1491.26 | 1504.6 | 1485.29 | 0 |
| 1738603800 | 1490.5 | -16.91 | -1.12 | 1503.08 | 1503.08 | 1479.45 | 0 |
| 1738344600 | 1507.41 | -2.35 | -0.16 | 1509.18 | 1513.67 | 1504.94 | 0 |
| 1738258200 | 1509.76 | 10.85 | 0.72 | 1499.97 | 1510.72 | 1499.97 | 0 |
| 1738171800 | 1498.91 | 4.31 | 0.29 | 1494.57 | 1500.96 | 1492.42 | 0 |
| 1738085400 | 1494.6 | 7.51 | 0.51 | 1486.6199 | 1500 | 1485.6199 | 0 |
| 1737999000 | 1487.09 | 1.02 | 0.07 | 1485.16 | 1490.65 | 1475.49 | 0 |
| 1737739800 | 1486.07 | 2.24 | 0.15 | 1484.63 | 1494.22 | 1482.05 | 0 |
| 1737653400 | 1483.83 | 10.36 | 0.70 | 1473.46 | 1484.4 | 1473.46 | 0 |
| 1737567000 | 1473.47 | 0.8 | 0.05 | 1472.46 | 1482.5 | 1471.08 | 0 |
| 1737480600 | 1472.67 | 1.9 | 0.13 | 1470.49 | 1473.1 | 1465.65 | 0 |
| 1737394200 | 1470.77 | 2.93 | 0.20 | 1468.35 | 1475.65 | 1465 | 0 |
| 1737135000 | 1467.84 | 14.14 | 0.97 | 1455.6199 | 1470.8 | 1455.6199 | 0 |
| 1737048600 | 1453.7 | 10.55 | 0.73 | 1443.66 | 1455.03 | 1443.66 | 0 |
| 1736962200 | 1443.15 | 18.02 | 1.26 | 1424.98 | 1446.9 | 1424.98 | 0 |
| 1736875800 | 1425.13 | 7.65 | 0.54 | 1419.43 | 1431.53 | 1419.43 | 0 |
| 1736789400 | 1417.48 | -1.16 | -0.08 | 1416.6199 | 1418.96 | 1408.08 | 0 |
| 1736530200 | 1418.64 | -12.26 | -0.86 | 1431.79 | 1432.4 | 1416.94 | 0 |
| 1736443800 | 1430.9 | 2.85 | 0.20 | 1426.38 | 1432.81 | 1419.55 | 0 |
| 1736357400 | 1428.05 | -3.44 | -0.24 | 1431.66 | 1435.43 | 1418.6099 | 0 |
| 1736271000 | 1431.49 | 6.63 | 0.47 | 1425.24 | 1436.64 | 1417.22 | 0 |
| 1736184600 | 1424.8599 | 22.75 | 1.62 | 1402.6099 | 1425.03 | 1402.6099 | 0 |
| 1735925400 | 1402.1099 | -11.87 | -0.84 | 1413.57 | 1415.3 | 1400.48 | 0 |
| 1735839000 | 1413.98 | 5.97 | 0.42 | 1408.47 | 1413.98 | 1395.15 | 0 |
| 1735666200 | 1408.01 | 7.75 | 0.55 | 1399.68 | 1408.26 | 1397.83 | 0 |
| 1735579800 | 1400.26 | -5.42 | -0.39 | 1404.44 | 1408.81 | 1397.58 | 0 |
| 1735320600 | 1405.68 | 11.32 | 0.81 | 1393.22 | 1405.68 | 1390.48 | 0 |
| 1735061400 | 1394.3599 | 1.28 | 0.09 | 1393.44 | 1397.79 | 1393.44 | 0 |
| 1734975000 | 1393.08 | -1.67 | -0.12 | 1393.96 | 1396.02 | 1386.45 | 0 |
| 1734715800 | 1394.75 | -5.19 | -0.37 | 1398.02 | 1398.02 | 1380.71 | 0 |
| 1734629400 | 1399.94 | -16.06 | -1.13 | 1408.99 | 1408.99 | 1394.75 | 0 |
| 1734543000 | 1416 | -0.83 | -0.06 | 1416.53 | 1421.72 | 1413.8699 | 0 |
| 1734456600 | 1416.83 | -10.77 | -0.75 | 1427.92 | 1427.92 | 1416.27 | 0 |
| 1734370200 | 1427.6 | -6.8 | -0.47 | 1432.93 | 1432.93 | 1424.82 | 0 |
| 1734111000 | 1434.4 | 0.42 | 0.03 | 1433.66 | 1440.55 | 1431.14 | 0 |
| 1734024600 | 1433.98 | -0.83 | -0.06 | 1435.45 | 1437.85 | 1432.17 | 0 |
| 1733938200 | 1434.81 | -1.26 | -0.09 | 1435.1199 | 1437.23 | 1431.22 | 0 |
| 1733851800 | 1436.07 | -9.34 | -0.65 | 1444.98 | 1444.98 | 1435.35 | 0 |
| 1733765400 | 1445.41 | 1.67 | 0.12 | 1443.24 | 1451.17 | 1442.8 | 0 |
| 1733506200 | 1443.74 | 7.04 | 0.49 | 1436.21 | 1448.1 | 1436.21 | 0 |
| 1733419800 | 1436.7 | 16.64 | 1.17 | 1420.05 | 1437.96 | 1419.41 | 0 |
| 1733333400 | 1420.06 | 7.29 | 0.52 | 1412.8599 | 1423.8599 | 1412.8599 | 0 |
| 1733247000 | 1412.77 | 6.53 | 0.46 | 1406.94 | 1419.64 | 1406.94 | 0 |
| 1733160600 | 1406.24 | 7.22 | 0.52 | 1397.97 | 1412.25 | 1387.85 | 0 |
| 1732901400 | 1399.02 | 6.19 | 0.44 | 1391.71 | 1400.39 | 1386.64 | 0 |
| 1732815000 | 1392.83 | 6.46 | 0.47 | 1386.6199 | 1397.41 | 1386.6199 | 0 |
| 1732728600 | 1386.3699 | -6.33 | -0.45 | 1392.42 | 1392.42 | 1375.68 | 0 |
| 1732642200 | 1392.7 | -9.43 | -0.67 | 1400.46 | 1401.43 | 1390.04 | 0 |
| 1732555800 | 1402.13 | 1.92 | 0.14 | 1401.63 | 1411.48 | 1398.45 | 0 |
| 1732296600 | 1400.21 | 6.48 | 0.46 | 1394.34 | 1402.65 | 1384.45 | 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
