Premium
Euronext Tech Leaders GR (TECLG)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 0.0194976488129 | 2615.7 | 2638.78 | 2582 | 0 | 0 | IX |
| 4 | 15.63 | 0.601019772512 | 2600.58 | 2670.42 | 2576.25 | 0 | 0 | IX |
| 12 | -102.01 | -3.75282353893 | 2718.22 | 2739.28 | 2448.1 | 0 | 0 | IX |
| 26 | -100.75 | -3.70818856369 | 2716.96 | 2843.32 | 2404.52 | 0 | 0 | IX |
| 52 | -17.98 | -0.682562761228 | 2634.19 | 2859.14 | 2404.52 | 0 | 0 | IX |
| 156 | 220.65 | 9.21078996143 | 2395.56 | 2904.77 | 2131.56 | 0 | 0 | IX |
| 260 | 220.65 | 9.21078996143 | 2395.56 | 2904.77 | 2131.56 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 2612.59 | 24.75 | 0.96 | 2587.67 | 2612.9899 | 2585.95 | 0 |
| 1735579800 | 2587.84 | -33.51 | -1.28 | 2620.87 | 2620.87 | 2582 | 0 |
| 1735320600 | 2621.35 | 5.89 | 0.23 | 2615.7 | 2638.78 | 2609.7 | 0 |
| 1735061400 | 2615.46 | 9.65 | 0.37 | 2607.09 | 2621.9899 | 2607.09 | 0 |
| 1734975000 | 2605.81 | -6.32 | -0.24 | 2612.35 | 2616.77 | 2593.17 | 0 |
| 1734715800 | 2612.13 | 0.71 | 0.03 | 2606.59 | 2613.89 | 2576.25 | 0 |
| 1734629400 | 2611.42 | -53.06 | -1.99 | 2656.8 | 2656.8 | 2605.4899 | 0 |
| 1734543000 | 2664.48 | 18.65 | 0.70 | 2646.79 | 2668.9699 | 2646.79 | 0 |
| 1734456600 | 2645.83 | 3.32 | 0.13 | 2640.66 | 2663.06 | 2634.4699 | 0 |
| 1734370200 | 2642.51 | -6.44 | -0.24 | 2648.43 | 2648.43 | 2624.14 | 0 |
| 1734111000 | 2648.95 | -4.69 | -0.18 | 2651.27 | 2661.69 | 2645.77 | 0 |
| 1734024600 | 2653.64 | -2.57 | -0.10 | 2656 | 2666.84 | 2647.53 | 0 |
| 1733938200 | 2656.21 | 7.33 | 0.28 | 2648.04 | 2666.52 | 2645.43 | 0 |
| 1733851800 | 2648.88 | -13.34 | -0.50 | 2661.9699 | 2663.9 | 2643.2 | 0 |
| 1733765400 | 2662.2199 | 23.95 | 0.91 | 2638.42 | 2670.42 | 2638.42 | 0 |
| 1733506200 | 2638.27 | 18.5 | 0.71 | 2620.45 | 2639.3 | 2614.53 | 0 |
| 1733419800 | 2619.77 | 18.85 | 0.72 | 2600.58 | 2623.84 | 2600.58 | 0 |
| 1733333400 | 2600.92 | 23.6 | 0.92 | 2577.68 | 2605.88 | 2577.68 | 0 |
| 1733247000 | 2577.32 | 0.46 | 0.02 | 2577.01 | 2604.91 | 2565.81 | 0 |
| 1733160600 | 2576.86 | 11.81 | 0.46 | 2558.2199 | 2576.96 | 2547.4699 | 0 |
| 1732901400 | 2565.05 | 22.51 | 0.89 | 2541.86 | 2566.33 | 2536.89 | 0 |
| 1732815000 | 2542.54 | 16.61 | 0.66 | 2526.13 | 2559.76 | 2526.13 | 0 |
| 1732728600 | 2525.93 | -14.34 | -0.56 | 2539.41 | 2540.4899 | 2520.88 | 0 |
| 1732642200 | 2540.27 | -12.9 | -0.51 | 2549.2399 | 2556.37 | 2526.11 | 0 |
| 1732555800 | 2553.17 | 34.96 | 1.39 | 2519.63 | 2555.8 | 2519.63 | 0 |
| 1732296600 | 2518.21 | 31.14 | 1.25 | 2494.37 | 2527.32 | 2487.45 | 0 |
| 1732210200 | 2487.07 | 17.33 | 0.70 | 2470.18 | 2487.4 | 2448.1 | 0 |
| 1732123800 | 2469.7399 | -3.06 | -0.12 | 2475.12 | 2501.89 | 2464.48 | 0 |
| 1732037400 | 2472.8 | -16.79 | -0.67 | 2491.69 | 2500.79 | 2455.76 | 0 |
| 1731951000 | 2489.59 | -8.07 | -0.32 | 2494.95 | 2507.93 | 2470.01 | 0 |
| 1731691800 | 2497.66 | -61.31 | -2.40 | 2547.6 | 2547.6 | 2497.66 | 0 |
| 1731605400 | 2558.9699 | 33.18 | 1.31 | 2525.73 | 2561.67 | 2518.9699 | 0 |
| 1731519000 | 2525.79 | 0 | 0.00 | 2525.79 | 2525.79 | 2525.79 | 0 |
| 1731432600 | 2525.79 | -22.61 | -0.89 | 2544.01 | 2555.58 | 2523.98 | 0 |
| 1731346200 | 2548.4 | 21.45 | 0.85 | 2528.11 | 2563.01 | 2528.11 | 0 |
| 1731087000 | 2526.95 | -30.49 | -1.19 | 2557.88 | 2569.73 | 2520.77 | 0 |
| 1731000600 | 2557.44 | 35.13 | 1.39 | 2524.13 | 2563.03 | 2517.3 | 0 |
| 1730914200 | 2522.31 | -32.6 | -1.28 | 2556.7199 | 2590.33 | 2517.13 | 0 |
| 1730827800 | 2554.91 | 12.98 | 0.51 | 2541.46 | 2555.43 | 2539.3 | 0 |
| 1730741400 | 2541.93 | -22.3 | -0.87 | 2563.9899 | 2568.64 | 2540.78 | 0 |
| 1730482200 | 2564.23 | 29.56 | 1.17 | 2534.87 | 2571.13 | 2528.2399 | 0 |
| 1730395800 | 2534.67 | -27.96 | -1.09 | 2558.91 | 2562.89 | 2515.3 | 0 |
| 1730309400 | 2562.63 | -53.61 | -2.05 | 2611.17 | 2611.17 | 2562.59 | 0 |
| 1730223000 | 2616.2399 | 7.84 | 0.30 | 2609.87 | 2626.69 | 2609.56 | 0 |
| 1730136600 | 2608.4 | -11.25 | -0.43 | 2620.7399 | 2635.78 | 2597.43 | 0 |
| 1729873800 | 2619.65 | -0.37 | -0.01 | 2618.76 | 2628.93 | 2607.52 | 0 |
| 1729787400 | 2620.02 | -9.25 | -0.35 | 2625.89 | 2642.25 | 2619.9899 | 0 |
| 1729701000 | 2629.27 | -11.42 | -0.43 | 2639.27 | 2657.23 | 2628.2399 | 0 |
| 1729614600 | 2640.69 | 12.75 | 0.49 | 2628.28 | 2646.44 | 2623.28 | 0 |
| 1729528200 | 2627.94 | -26.24 | -0.99 | 2653.59 | 2669.62 | 2626.4899 | 0 |
| 1729269000 | 2654.18 | 45.45 | 1.74 | 2609.01 | 2659.44 | 2609.01 | 0 |
| 1729182600 | 2608.73 | 15.47 | 0.60 | 2592 | 2625.27 | 2590.88 | 0 |
| 1729096200 | 2593.26 | -23.51 | -0.90 | 2614.27 | 2615.62 | 2583.39 | 0 |
| 1729009800 | 2616.77 | -115.59 | -4.23 | 2723.25 | 2739.28 | 2616.55 | 0 |
| 1728923400 | 2732.36 | 29.02 | 1.07 | 2703.19 | 2737.61 | 2698.7 | 0 |
| 1728664200 | 2703.34 | 9.62 | 0.36 | 2696.42 | 2704.53 | 2682.67 | 0 |
| 1728577800 | 2693.7199 | -25.27 | -0.93 | 2718.2199 | 2718.73 | 2675.17 | 0 |
| 1728491400 | 2718.9899 | 20.73 | 0.77 | 2698.17 | 2719.61 | 2685.9699 | 0 |
| 1728405000 | 2698.26 | -13.06 | -0.48 | 2708.29 | 2708.29 | 2666.48 | 0 |
| 1728318600 | 2711.32 | -12.65 | -0.46 | 2725.88 | 2734.2 | 2695.46 | 0 |
| 1728059400 | 2723.9699 | 5.02 | 0.18 | 2721.96 | 2737.59 | 2713.06 | 0 |
| 1727973000 | 2718.95 | -21.27 | -0.78 | 2738.18 | 2739.6 | 2711.79 | 0 |
| 1727886600 | 2740.2199 | 20.1 | 0.74 | 2719.9699 | 2743.88 | 2713.21 | 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
