Premium
Euronext Green Planet E NR (GRE5N)
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 | 22.22 | 0.726621081168 | 3057.99 | 3109.18 | 3051.97 | 0 | 0 | IX |
| 4 | -63.51 | -2.02021808558 | 3143.72 | 3177.77 | 3027.63 | 0 | 0 | IX |
| 12 | -66.48 | -2.11269619823 | 3146.69 | 3206.36 | 3007.69 | 0 | 0 | IX |
| 26 | 45.92 | 1.51336886059 | 3034.29 | 3236.79 | 2865.26 | 0 | 0 | IX |
| 52 | 236.96 | 8.33412468126 | 2843.25 | 3236.79 | 2774.19 | 0 | 0 | IX |
| 156 | 417.83 | 15.6938528685 | 2662.38 | 3236.79 | 2029.04 | 0 | 0 | IX |
| 260 | 939.61 | 43.8947024199 | 2140.6 | 3236.79 | 1321.7 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 3080.21 | -25.65 | -0.83 | 3105.39 | 3109.18 | 3076.64 | 0 |
| 1735839000 | 3105.86 | 13.73 | 0.44 | 3093.78 | 3105.86 | 3064.51 | 0 |
| 1735666200 | 3092.13 | 17.43 | 0.57 | 3073.84 | 3092.68 | 3069.78 | 0 |
| 1735579800 | 3074.7 | -10.61 | -0.34 | 3083.86 | 3093.46 | 3068.81 | 0 |
| 1735320600 | 3085.31 | 26.09 | 0.85 | 3057.9899 | 3085.31 | 3051.9699 | 0 |
| 1735061400 | 3059.2199 | 3.22 | 0.11 | 3057.2199 | 3066.76 | 3057.2199 | 0 |
| 1734975000 | 3056 | -2.41 | -0.08 | 3057.94 | 3062.44 | 3041.46 | 0 |
| 1734715800 | 3058.41 | -10.96 | -0.36 | 3065.58 | 3065.58 | 3027.63 | 0 |
| 1734629400 | 3069.37 | -34.77 | -1.12 | 3089.19 | 3089.19 | 3057.9899 | 0 |
| 1734543000 | 3104.14 | -1.39 | -0.04 | 3105.32 | 3116.68 | 3099.4699 | 0 |
| 1734456600 | 3105.53 | -23.63 | -0.76 | 3129.85 | 3129.85 | 3104.3 | 0 |
| 1734370200 | 3129.16 | -13.6 | -0.43 | 3140.84 | 3140.84 | 3123.08 | 0 |
| 1734111000 | 3142.76 | 1.33 | 0.04 | 3141.15 | 3156.2399 | 3135.62 | 0 |
| 1734024600 | 3141.43 | -1.37 | -0.04 | 3144.63 | 3149.91 | 3137.45 | 0 |
| 1733938200 | 3142.8 | -2.34 | -0.07 | 3143.4899 | 3148.12 | 3134.94 | 0 |
| 1733851800 | 3145.14 | -20.01 | -0.63 | 3164.66 | 3164.66 | 3143.57 | 0 |
| 1733765400 | 3165.15 | 4.95 | 0.16 | 3160.4 | 3177.77 | 3159.44 | 0 |
| 1733506200 | 3160.2 | 15.83 | 0.50 | 3143.7199 | 3169.75 | 3143.7199 | 0 |
| 1733419800 | 3144.37 | 36.84 | 1.19 | 3107.94 | 3147.12 | 3106.54 | 0 |
| 1733333400 | 3107.53 | 16.39 | 0.53 | 3091.78 | 3115.84 | 3091.78 | 0 |
| 1733247000 | 3091.14 | 14.7 | 0.48 | 3078.4 | 3106.18 | 3078.4 | 0 |
| 1733160600 | 3076.44 | 16.9 | 0.55 | 3058.35 | 3089.58 | 3036.2199 | 0 |
| 1732901400 | 3059.54 | 13.96 | 0.46 | 3043.56 | 3062.55 | 3032.48 | 0 |
| 1732815000 | 3045.58 | 1.12 | 0.04 | 3032.01 | 3055.6 | 3032.01 | 0 |
| 1732728600 | 3044.46 | 0 | 0.00 | 3044.46 | 3044.46 | 3044.46 | 0 |
| 1732642200 | 3044.46 | -20.2 | -0.66 | 3061.44 | 3063.56 | 3038.65 | 0 |
| 1732555800 | 3064.66 | 5.17 | 0.17 | 3063.58 | 3085.1 | 3056.63 | 0 |
| 1732296600 | 3059.4899 | 14.57 | 0.48 | 3046.65 | 3064.82 | 3025.05 | 0 |
| 1732210200 | 3044.92 | 1.26 | 0.04 | 3044.6 | 3048.17 | 3019.14 | 0 |
| 1732123800 | 3043.66 | -10.97 | -0.36 | 3060.85 | 3075.77 | 3038.2 | 0 |
| 1732037400 | 3054.63 | -24.74 | -0.80 | 3078.87 | 3085.09 | 3018.37 | 0 |
| 1731951000 | 3079.37 | 4.38 | 0.14 | 3079.21 | 3082.56 | 3061.92 | 0 |
| 1731691800 | 3074.9899 | -1.19 | -0.04 | 3076.02 | 3089.7 | 3059.92 | 0 |
| 1731605400 | 3076.18 | 45.02 | 1.49 | 3031.48 | 3078.88 | 3031.48 | 0 |
| 1731519000 | 3031.16 | -3.12 | -0.10 | 3033.08 | 3048.13 | 3009.8 | 0 |
| 1731432600 | 3034.28 | -71.12 | -2.29 | 3100.32 | 3100.32 | 3032.12 | 0 |
| 1731346200 | 3105.4 | 33.82 | 1.10 | 3075.98 | 3116.33 | 3075.98 | 0 |
| 1731087000 | 3071.58 | -23.72 | -0.77 | 3096.14 | 3097.2 | 3065.4 | 0 |
| 1731000600 | 3095.3 | 14.75 | 0.48 | 3084.66 | 3108.12 | 3084.6 | 0 |
| 1730914200 | 3080.55 | -42.36 | -1.36 | 3125.19 | 3163.77 | 3069.38 | 0 |
| 1730827800 | 3122.91 | 3.91 | 0.13 | 3120.11 | 3126.39 | 3110.56 | 0 |
| 1730741400 | 3119 | -8.76 | -0.28 | 3127.02 | 3139.94 | 3119 | 0 |
| 1730482200 | 3127.76 | 33.01 | 1.07 | 3094.04 | 3135.39 | 3093.2399 | 0 |
| 1730395800 | 3094.75 | -28.68 | -0.92 | 3122.2199 | 3122.2199 | 3080.95 | 0 |
| 1730309400 | 3123.43 | -35.83 | -1.13 | 3159.03 | 3159.03 | 3108.65 | 0 |
| 1730223000 | 3159.26 | -15.73 | -0.50 | 3177.4899 | 3192.52 | 3157.46 | 0 |
| 1730136600 | 3174.9899 | 27.97 | 0.89 | 3150.58 | 3180.53 | 3150.58 | 0 |
| 1729873800 | 3147.02 | -4.93 | -0.16 | 3151.78 | 3159.64 | 3140.59 | 0 |
| 1729787400 | 3151.95 | -1.62 | -0.05 | 3156.59 | 3173.55 | 3151.95 | 0 |
| 1729701000 | 3153.57 | -13.46 | -0.43 | 3164.67 | 3169.9699 | 3144.69 | 0 |
| 1729614600 | 3167.03 | -39.33 | -1.23 | 3176.7199 | 3178.04 | 3144.01 | 0 |
| 1729528200 | 3206.36 | 0 | 0.00 | 3206.36 | 3206.36 | 3206.36 | 0 |
| 1729269000 | 3206.36 | 17.93 | 0.56 | 3187.73 | 3206.36 | 3180.53 | 0 |
| 1729182600 | 3188.43 | 18.91 | 0.60 | 3170.2 | 3203.92 | 3170.2 | 0 |
| 1729096200 | 3169.52 | -3.09 | -0.10 | 3166.82 | 3177.86 | 3156.54 | 0 |
| 1729009800 | 3172.61 | -5.5 | -0.17 | 3181.46 | 3187.9899 | 3168.44 | 0 |
| 1728923400 | 3178.11 | 14.8 | 0.47 | 3163.9 | 3178.11 | 3156.44 | 0 |
| 1728664200 | 3163.31 | 16.36 | 0.52 | 3146.69 | 3165.4 | 3140.77 | 0 |
| 1728577800 | 3146.95 | -2.41 | -0.08 | 3149.19 | 3155.15 | 3137.58 | 0 |
| 1728491400 | 3149.36 | 12.42 | 0.40 | 3137.15 | 3151.02 | 3128.91 | 0 |
| 1728405000 | 3136.94 | -13.76 | -0.44 | 3146.94 | 3146.94 | 3116.12 | 0 |
| 1728318600 | 3150.7 | 11.49 | 0.37 | 3139.91 | 3159.94 | 3132.4699 | 0 |
| 1728059400 | 3139.21 | 15.09 | 0.48 | 3124.12 | 3146.98 | 3117.17 | 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
