Premium
Euronext Green Planet E GR (GRE5G)
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 | -19.96 | -0.488833485584 | 4083.19 | 4109.23 | 4046.97 | 0 | 0 | IX |
| 4 | 208.36 | 5.40511093759 | 3854.87 | 4109.23 | 3832.72 | 0 | 0 | IX |
| 12 | 477.18 | 13.3065629314 | 3586.05 | 4109.23 | 3567.96 | 0 | 0 | IX |
| 26 | 476.27 | 13.2778174276 | 3586.96 | 4109.23 | 3544.3 | 0 | 0 | IX |
| 52 | 680.97 | 20.1335793227 | 3382.26 | 4109.23 | 3371.9 | 0 | 0 | IX |
| 156 | 1146.13 | 39.2900483357 | 2917.1 | 4109.23 | 2347 | 0 | 0 | IX |
| 260 | 1584.18 | 63.9027046651 | 2479.05 | 4109.23 | 1502.52 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 4053.54 | 1.44 | 0.04 | 4053.01 | 4083.07 | 4046.97 | 0 |
| 1739986200 | 4052.1 | -51.99 | -1.27 | 4100.9 | 4108.6 | 4047.74 | 0 |
| 1739899800 | 4104.09 | 9.64 | 0.24 | 4096.26 | 4109.2299 | 4078.69 | 0 |
| 1739813400 | 4094.45 | 13.47 | 0.33 | 4080.6 | 4099.43 | 4076.46 | 0 |
| 1739554200 | 4080.98 | 2.18 | 0.05 | 4083.19 | 4092.23 | 4072.5 | 0 |
| 1739467800 | 4078.8 | 48.4 | 1.20 | 4032.92 | 4080.55 | 4032.92 | 0 |
| 1739381400 | 4030.4 | 14.75 | 0.37 | 4018.15 | 4038.85 | 4010.35 | 0 |
| 1739295000 | 4015.65 | 24.94 | 0.62 | 3990.88 | 4017.91 | 3990.88 | 0 |
| 1739208600 | 3990.71 | 10.71 | 0.27 | 3981.3 | 3995.5 | 3980.15 | 0 |
| 1738949400 | 3980 | -10.83 | -0.27 | 3991.73 | 4001.76 | 3974.73 | 0 |
| 1738863000 | 3990.83 | 71.13 | 1.81 | 3923.25 | 3995.64 | 3923.25 | 0 |
| 1738776600 | 3919.7 | 7.51 | 0.19 | 3911.73 | 3919.7 | 3901.61 | 0 |
| 1738690200 | 3912.19 | 36.76 | 0.95 | 3877.94 | 3912.63 | 3862.42 | 0 |
| 1738603800 | 3875.43 | -42.33 | -1.08 | 3908.12 | 3908.12 | 3846.72 | 0 |
| 1738344600 | 3917.76 | -5.58 | -0.14 | 3922.36 | 3934.04 | 3911.35 | 0 |
| 1738258200 | 3923.34 | 28.74 | 0.74 | 3897.9 | 3925.82 | 3897.9 | 0 |
| 1738171800 | 3894.6 | 11.72 | 0.30 | 3883.34 | 3899.93 | 3877.76 | 0 |
| 1738085400 | 3882.88 | 20.03 | 0.52 | 3862.16 | 3896.91 | 3859.56 | 0 |
| 1737999000 | 3862.85 | 4.25 | 0.11 | 3857.85 | 3872.08 | 3832.72 | 0 |
| 1737739800 | 3858.6 | 36.36 | 0.95 | 3854.87 | 3879.76 | 3848.18 | 0 |
| 1737653400 | 3822.24 | 0 | 0.00 | 3822.24 | 3822.24 | 3822.24 | 0 |
| 1737567000 | 3822.24 | 0 | 0.00 | 3822.24 | 3822.24 | 3822.24 | 0 |
| 1737480600 | 3822.24 | 5.45 | 0.14 | 3816.59 | 3823.37 | 3804.04 | 0 |
| 1737394200 | 3816.79 | 9.15 | 0.24 | 3810.51 | 3829.45 | 3801.83 | 0 |
| 1737135000 | 3807.64 | 37.2 | 0.99 | 3775.95 | 3815.31 | 3775.95 | 0 |
| 1737048600 | 3770.44 | 27.87 | 0.74 | 3744.41 | 3773.89 | 3744.41 | 0 |
| 1736962200 | 3742.57 | 47.24 | 1.28 | 3695.44 | 3752.28 | 3695.44 | 0 |
| 1736875800 | 3695.33 | 20.33 | 0.55 | 3680.55 | 3711.93 | 3680.55 | 0 |
| 1736789400 | 3675 | -1.5 | -0.04 | 3672.78 | 3678.82 | 3650.63 | 0 |
| 1736530200 | 3676.5 | -31.26 | -0.84 | 3710.58 | 3712.14 | 3672.1 | 0 |
| 1736443800 | 3707.76 | 7.88 | 0.21 | 3696.04 | 3712.71 | 3678.34 | 0 |
| 1736357400 | 3699.88 | -8.38 | -0.23 | 3709.22 | 3718.98 | 3675.4 | 0 |
| 1736271000 | 3708.26 | 17.67 | 0.48 | 3692.07 | 3721.6 | 3671.31 | 0 |
| 1736184600 | 3690.59 | 60.4 | 1.66 | 3632.97 | 3691.03 | 3632.97 | 0 |
| 1735925400 | 3630.19 | -30.22 | -0.83 | 3659.86 | 3664.33 | 3625.97 | 0 |
| 1735839000 | 3660.41 | 16.43 | 0.45 | 3646.17 | 3660.41 | 3611.68 | 0 |
| 1735666200 | 3643.98 | 20.55 | 0.57 | 3622.42 | 3644.63 | 3617.64 | 0 |
| 1735579800 | 3623.43 | -12.51 | -0.34 | 3634.23 | 3645.55 | 3616.49 | 0 |
| 1735320600 | 3635.94 | 30.74 | 0.85 | 3603.74 | 3635.94 | 3596.64 | 0 |
| 1735061400 | 3605.2 | 3.8 | 0.11 | 3602.83 | 3614.07 | 3602.83 | 0 |
| 1734975000 | 3601.4 | -2.84 | -0.08 | 3603.68 | 3608.99 | 3584.26 | 0 |
| 1734715800 | 3604.24 | -12.91 | -0.36 | 3612.69 | 3612.69 | 3567.96 | 0 |
| 1734629400 | 3617.15 | -40.98 | -1.12 | 3640.51 | 3640.51 | 3603.74 | 0 |
| 1734543000 | 3658.13 | -1.64 | -0.04 | 3659.51 | 3672.91 | 3652.63 | 0 |
| 1734456600 | 3659.77 | -27.32 | -0.74 | 3688.42 | 3688.42 | 3658.32 | 0 |
| 1734370200 | 3687.09 | -16.02 | -0.43 | 3700.85 | 3700.85 | 3679.92 | 0 |
| 1734111000 | 3703.11 | 1.58 | 0.04 | 3701.22 | 3719 | 3694.7 | 0 |
| 1734024600 | 3701.53 | -1.62 | -0.04 | 3705.31 | 3711.52 | 3696.85 | 0 |
| 1733938200 | 3703.15 | -2.76 | -0.07 | 3703.97 | 3709.42 | 3693.89 | 0 |
| 1733851800 | 3705.91 | -23.57 | -0.63 | 3728.91 | 3728.91 | 3704.06 | 0 |
| 1733765400 | 3729.48 | 5.83 | 0.16 | 3723.89 | 3744.36 | 3722.76 | 0 |
| 1733506200 | 3723.65 | 18.65 | 0.50 | 3704.24 | 3734.91 | 3704.24 | 0 |
| 1733419800 | 3705 | 43.41 | 1.19 | 3662.07 | 3708.24 | 3660.43 | 0 |
| 1733333400 | 3661.59 | 19.31 | 0.53 | 3643.03 | 3671.38 | 3643.03 | 0 |
| 1733247000 | 3642.28 | 17.32 | 0.48 | 3627.27 | 3660 | 3627.27 | 0 |
| 1733160600 | 3624.96 | 20.09 | 0.56 | 3603.65 | 3640.44 | 3577.57 | 0 |
| 1732901400 | 3604.87 | 16.44 | 0.46 | 3586.05 | 3608.42 | 3572.99 | 0 |
| 1732815000 | 3588.43 | 1.32 | 0.04 | 3572.44 | 3600.23 | 3572.44 | 0 |
| 1732728600 | 3587.11 | 0 | 0.00 | 3587.11 | 3587.11 | 3587.11 | 0 |
| 1732642200 | 3587.11 | -23.8 | -0.66 | 3607.11 | 3609.61 | 3580.27 | 0 |
| 1732555800 | 3610.91 | 6.41 | 0.18 | 3609.64 | 3634.98 | 3601.45 | 0 |
| 1732296600 | 3604.5 | 17.17 | 0.48 | 3589.37 | 3610.78 | 3563.93 | 0 |
| 1732210200 | 3587.33 | 1.48 | 0.04 | 3586.96 | 3591.16 | 3556.95 | 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
