Premium
Euronext TotalEnergies GR (STEG)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.187 | 2.07706306432 | 57.148 | 58.559 | 56.803 | 0 | 0 | IX |
| 4 | -1.228 | -2.06168258818 | 59.563 | 60.517 | 56.722 | 0 | 0 | IX |
| 12 | 6.405 | 12.3339110341 | 51.93 | 60.517 | 51.16 | 0 | 0 | IX |
| 26 | 0.865 | 1.50513311293 | 57.47 | 60.517 | 51 | 0 | 0 | IX |
| 52 | 0.865 | 1.50513311293 | 57.47 | 60.517 | 51 | 0 | 0 | IX |
| 156 | 0.865 | 1.50513311293 | 57.47 | 60.517 | 51 | 0 | 0 | IX |
| 260 | 0.865 | 1.50513311293 | 57.47 | 60.517 | 51 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 58.335 | 0.31 | 0.54 | 58.021 | 58.559 | 57.858 | 0 |
| 1741887000 | 58.021 | 0.56 | 0.97 | 57.321 | 58.254 | 57.26 | 0 |
| 1741800600 | 57.463 | 0.5 | 0.87 | 56.965 | 57.503 | 56.854 | 0 |
| 1741714200 | 56.965 | -0.26 | -0.46 | 57.229 | 58.021 | 56.803 | 0 |
| 1741627800 | 57.229 | -0.14 | -0.25 | 57.371 | 58.092 | 57.148 | 0 |
| 1741368600 | 57.371 | 0.22 | 0.39 | 57.148 | 57.909 | 57.047 | 0 |
| 1741282200 | 57.148 | 0.35 | 0.61 | 57.574 | 57.686 | 56.752 | 0 |
| 1741195800 | 56.803 | -0.64 | -1.11 | 57.442 | 58.569 | 56.722 | 0 |
| 1741109400 | 57.442 | -1.58 | -2.68 | 59.025 | 59.025 | 56.915 | 0 |
| 1741023000 | 59.025 | 0.39 | 0.67 | 59.035 | 59.969 | 58.802 | 0 |
| 1740763800 | 58.63 | -0.04 | -0.07 | 58.67 | 58.802 | 58.173 | 0 |
| 1740677400 | 58.67 | 0.06 | 0.10 | 58.609 | 58.873 | 58.254 | 0 |
| 1740591000 | 58.609 | 0.29 | 0.50 | 58.315 | 58.65 | 58.031 | 0 |
| 1740504600 | 58.315 | -0.6 | -1.02 | 58.914 | 59.421 | 58.315 | 0 |
| 1740418200 | 58.914 | -0.06 | -0.10 | 58.975 | 59.279 | 58.64 | 0 |
| 1740159000 | 58.975 | -0.71 | -1.19 | 59.685 | 59.685 | 58.721 | 0 |
| 1740072600 | 59.685 | 0.11 | 0.19 | 59.573 | 59.756 | 59.228 | 0 |
| 1739986200 | 59.573 | -0.39 | -0.64 | 59.959 | 60.517 | 59.462 | 0 |
| 1739899800 | 59.959 | 0.19 | 0.32 | 59.776 | 60.131 | 59.533 | 0 |
| 1739813400 | 59.766 | 0.02 | 0.03 | 59.746 | 59.969 | 59.441 | 0 |
| 1739554200 | 59.746 | 0.18 | 0.31 | 59.563 | 60.243 | 59.238 | 0 |
| 1739467800 | 59.563 | -0.32 | -0.53 | 59.878 | 59.878 | 59.137 | 0 |
| 1739381400 | 59.878 | 0.15 | 0.26 | 59.634 | 59.989 | 59.137 | 0 |
| 1739295000 | 59.725 | 0.24 | 0.41 | 59.482 | 59.928 | 59.421 | 0 |
| 1739208600 | 59.482 | -0.26 | -0.44 | 59.979 | 60.415 | 59.482 | 0 |
| 1738949400 | 59.746 | 0.27 | 0.46 | 59.472 | 59.898 | 59.391 | 0 |
| 1738863000 | 59.472 | 0.61 | 1.03 | 59.147 | 60.182 | 59.046 | 0 |
| 1738776600 | 58.863 | 1.01 | 1.74 | 57.858 | 58.964 | 57.858 | 0 |
| 1738690200 | 57.858 | 1.07 | 1.88 | 56.793 | 58.031 | 56.275 | 0 |
| 1738603800 | 56.793 | -0.43 | -0.74 | 57.219 | 57.219 | 56.387 | 0 |
| 1738344600 | 57.219 | 0.23 | 0.41 | 56.986 | 57.554 | 56.915 | 0 |
| 1738258200 | 56.986 | 0.37 | 0.65 | 56.62 | 57.25 | 56.397 | 0 |
| 1738171800 | 56.62 | 0.05 | 0.09 | 56.57 | 56.752 | 56.032 | 0 |
| 1738085400 | 56.57 | 0.06 | 0.11 | 56.509 | 57.189 | 56.397 | 0 |
| 1737999000 | 56.509 | -0.15 | -0.27 | 56.661 | 56.945 | 56.509 | 0 |
| 1737739800 | 56.661 | -0.3 | -0.53 | 56.965 | 57.27 | 56.489 | 0 |
| 1737653400 | 56.965 | -0.24 | -0.43 | 57.209 | 57.615 | 56.955 | 0 |
| 1737567000 | 57.209 | -0.26 | -0.46 | 57.473 | 57.686 | 56.905 | 0 |
| 1737480600 | 57.473 | -0.54 | -0.93 | 58.011 | 58.021 | 57.3 | 0 |
| 1737394200 | 58.011 | -0.3 | -0.52 | 58.315 | 58.65 | 57.869 | 0 |
| 1737135000 | 58.315 | 0.09 | 0.16 | 58.224 | 58.934 | 58.224 | 0 |
| 1737048600 | 58.224 | 1.47 | 2.59 | 56.752 | 58.305 | 56.752 | 0 |
| 1736962200 | 56.752 | 0.34 | 0.59 | 56.417 | 57.118 | 56.336 | 0 |
| 1736875800 | 56.417 | -0.33 | -0.57 | 56.742 | 56.762 | 56.123 | 0 |
| 1736789400 | 56.742 | 0.68 | 1.21 | 56.062 | 56.935 | 56.062 | 0 |
| 1736530200 | 56.062 | -0.05 | -0.09 | 56.113 | 57.27 | 55.91 | 0 |
| 1736443800 | 56.113 | 0.14 | 0.25 | 55.971 | 56.265 | 55.667 | 0 |
| 1736357400 | 55.971 | 0.18 | 0.33 | 56.062 | 56.235 | 55.332 | 0 |
| 1736271000 | 55.788 | 0.27 | 0.49 | 55.514 | 56.022 | 55.027 | 0 |
| 1736184600 | 55.514 | 0.72 | 1.31 | 54.794 | 55.545 | 54.54 | 0 |
| 1735925400 | 54.794 | 0.27 | 0.50 | 54.52 | 55.169 | 54.378 | 0 |
| 1735839000 | 54.52 | 1.15 | 2.15 | 54.16 | 54.58 | 53.5 | 0 |
| 1735666200 | 53.37 | 0.77 | 1.46 | 52.6 | 53.37 | 52.58 | 0 |
| 1735579800 | 52.6 | -0.15 | -0.28 | 52.75 | 52.77 | 52.28 | 0 |
| 1735320600 | 52.75 | 0.74 | 1.42 | 52.01 | 52.75 | 52.01 | 0 |
| 1735061400 | 52.01 | 0.16 | 0.31 | 51.85 | 52.33 | 51.85 | 0 |
| 1734975000 | 51.85 | -0.04 | -0.08 | 51.89 | 51.98 | 51.6 | 0 |
| 1734715800 | 51.89 | -0.04 | -0.08 | 51.93 | 51.93 | 51.16 | 0 |
| 1734629400 | 51.93 | -0.27 | -0.52 | 52 | 52.21 | 51.77 | 0 |
| 1734543000 | 52.2 | 0.52 | 1.01 | 51.68 | 52.2 | 51.62 | 0 |
| 1734456600 | 51.68 | -0.61 | -1.17 | 52.29 | 52.29 | 51 | 0 |
| 1734370200 | 52.29 | -1.07 | -2.01 | 53.36 | 53.36 | 52.17 | 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
