Premium
Euronext Transatlantic Basic Materials GR (TBMAG)
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 | 29.29 | 0.832255956356 | 3519.35 | 3578.06 | 3471.59 | 0 | 0 | IX |
| 4 | 189.76 | 5.64950221502 | 3358.88 | 3578.06 | 3335.6 | 0 | 0 | IX |
| 12 | 71.14 | 2.0457225018 | 3477.5 | 3587.18 | 3286.89 | 0 | 0 | IX |
| 26 | -45.89 | -1.27666203927 | 3594.53 | 3608.25 | 3286.89 | 0 | 0 | IX |
| 52 | -45.89 | -1.27666203927 | 3594.53 | 3608.25 | 3286.89 | 0 | 0 | IX |
| 156 | -45.89 | -1.27666203927 | 3594.53 | 3608.25 | 3286.89 | 0 | 0 | IX |
| 260 | -45.89 | -1.27666203927 | 3594.53 | 3608.25 | 3286.89 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 3560.02 | -1.4 | -0.04 | 3572.41 | 3578.06 | 3551.04 | 0 |
| 1738863000 | 3561.42 | 53.03 | 1.51 | 3518.06 | 3573.59 | 3518.06 | 0 |
| 1738776600 | 3508.39 | -3.57 | -0.10 | 3507.1 | 3510.39 | 3482.36 | 0 |
| 1738690200 | 3511.96 | -2.76 | -0.08 | 3516.18 | 3523.31 | 3504.72 | 0 |
| 1738603800 | 3514.72 | 8.27 | 0.24 | 3526.36 | 3526.36 | 3471.59 | 0 |
| 1738344600 | 3506.45 | 4.4 | 0.13 | 3519.35 | 3533.28 | 3502.28 | 0 |
| 1738258200 | 3502.05 | 27.73 | 0.80 | 3469.4 | 3514.19 | 3466.08 | 0 |
| 1738171800 | 3474.32 | 9.49 | 0.27 | 3470.26 | 3476.98 | 3458.32 | 0 |
| 1738085400 | 3464.83 | 7.03 | 0.20 | 3475.55 | 3485.68 | 3464.83 | 0 |
| 1737999000 | 3457.8 | -20.46 | -0.59 | 3476.5 | 3476.5 | 3446.22 | 0 |
| 1737739800 | 3478.26 | 11.33 | 0.33 | 3466.18 | 3494.58 | 3466.18 | 0 |
| 1737653400 | 3466.93 | -20.1 | -0.58 | 3475.8 | 3475.8 | 3451.91 | 0 |
| 1737567000 | 3487.03 | -3.53 | -0.10 | 3489.76 | 3495.92 | 3472.92 | 0 |
| 1737480600 | 3490.56 | 0 | 0.00 | 3490.56 | 3490.56 | 3490.56 | 0 |
| 1737394200 | 3490.56 | -10.57 | -0.30 | 3486.41 | 3495.19 | 3478.35 | 0 |
| 1737135000 | 3501.13 | 60.24 | 1.75 | 3453.54 | 3503.47 | 3453.54 | 0 |
| 1737048600 | 3440.89 | 22.83 | 0.67 | 3426.84 | 3444.84 | 3426.84 | 0 |
| 1736962200 | 3418.06 | 37.2 | 1.10 | 3391.7 | 3432.35 | 3391.7 | 0 |
| 1736875800 | 3380.86 | 2.77 | 0.08 | 3386.68 | 3403.41 | 3378.01 | 0 |
| 1736789400 | 3378.09 | 40.35 | 1.21 | 3342.01 | 3389.53 | 3338.71 | 0 |
| 1736530200 | 3337.7399 | -22.23 | -0.66 | 3358.88 | 3367.72 | 3335.6 | 0 |
| 1736443800 | 3359.97 | 24.88 | 0.75 | 3344.84 | 3364.84 | 3341.13 | 0 |
| 1736357400 | 3335.09 | 2.36 | 0.07 | 3334.25 | 3344.17 | 3313.83 | 0 |
| 1736271000 | 3332.73 | 7.85 | 0.24 | 3311.93 | 3343.7399 | 3298.39 | 0 |
| 1736184600 | 3324.88 | 17.17 | 0.52 | 3301.03 | 3327.9699 | 3287.52 | 0 |
| 1735925400 | 3307.71 | -39.18 | -1.17 | 3326.2 | 3327.23 | 3302.46 | 0 |
| 1735839000 | 3346.89 | 26.85 | 0.81 | 3325.43 | 3358.36 | 3319.67 | 0 |
| 1735666200 | 3320.04 | 16.48 | 0.50 | 3296.25 | 3328.87 | 3295.03 | 0 |
| 1735579800 | 3303.56 | -20.32 | -0.61 | 3326.17 | 3327.21 | 3286.89 | 0 |
| 1735320600 | 3323.88 | -15.57 | -0.47 | 3335.26 | 3342.31 | 3321.34 | 0 |
| 1735061400 | 3339.45 | 26.84 | 0.81 | 3328.73 | 3340.15 | 3322.69 | 0 |
| 1734975000 | 3312.61 | -16.38 | -0.49 | 3326.4 | 3330.28 | 3304.61 | 0 |
| 1734715800 | 3328.9899 | 8.43 | 0.25 | 3309.83 | 3331.03 | 3292.31 | 0 |
| 1734629400 | 3320.56 | -67.68 | -2.00 | 3349.87 | 3349.87 | 3316.94 | 0 |
| 1734543000 | 3388.24 | -16.24 | -0.48 | 3402.47 | 3403.29 | 3384.49 | 0 |
| 1734456600 | 3404.48 | -18.79 | -0.55 | 3415.22 | 3417.14 | 3396.34 | 0 |
| 1734370200 | 3423.27 | -24.27 | -0.70 | 3447.03 | 3447.56 | 3422.11 | 0 |
| 1734111000 | 3447.54 | -45.09 | -1.29 | 3493.38 | 3493.86 | 3445.8 | 0 |
| 1734024600 | 3492.63 | -32.21 | -0.91 | 3517.15 | 3525 | 3487.29 | 0 |
| 1733938200 | 3524.84 | -3.55 | -0.10 | 3526.97 | 3529.9 | 3515.47 | 0 |
| 1733851800 | 3528.39 | -14.68 | -0.41 | 3535.13 | 3536.4 | 3507 | 0 |
| 1733765400 | 3543.07 | 28.23 | 0.80 | 3511.61 | 3561.15 | 3511.61 | 0 |
| 1733506200 | 3514.84 | 3.9 | 0.11 | 3511.25 | 3524.67 | 3505.16 | 0 |
| 1733419800 | 3510.94 | -42.78 | -1.20 | 3551.48 | 3557.2 | 3504.52 | 0 |
| 1733333400 | 3553.72 | -16.25 | -0.46 | 3570.85 | 3581.66 | 3542.29 | 0 |
| 1733247000 | 3569.97 | 12.6 | 0.35 | 3570.04 | 3587.18 | 3566.85 | 0 |
| 1733160600 | 3557.37 | 6.76 | 0.19 | 3562.04 | 3582.26 | 3557.03 | 0 |
| 1732901400 | 3550.61 | 27.71 | 0.79 | 3518.22 | 3551.19 | 3518.21 | 0 |
| 1732815000 | 3522.9 | 2.64 | 0.07 | 3526.28 | 3531.14 | 3516.52 | 0 |
| 1732728600 | 3520.26 | -15.43 | -0.44 | 3538.07 | 3539.97 | 3511.7 | 0 |
| 1732642200 | 3535.69 | -28.27 | -0.79 | 3568.82 | 3568.82 | 3523.98 | 0 |
| 1732555800 | 3563.96 | -3.74 | -0.10 | 3560.05 | 3572.27 | 3542.65 | 0 |
| 1732296600 | 3567.7 | 40.2 | 1.14 | 3533.48 | 3577.93 | 3533.48 | 0 |
| 1732210200 | 3527.5 | 28.95 | 0.83 | 3504.54 | 3528.56 | 3495.59 | 0 |
| 1732123800 | 3498.55 | 18.87 | 0.54 | 3489.02 | 3500.28 | 3489.02 | 0 |
| 1732037400 | 3479.68 | -10.09 | -0.29 | 3496.03 | 3505.42 | 3456.34 | 0 |
| 1731951000 | 3489.77 | 15.74 | 0.45 | 3478.19 | 3491.27 | 3469.73 | 0 |
| 1731691800 | 3474.03 | -10.85 | -0.31 | 3477.5 | 3497.89 | 3470.08 | 0 |
| 1731605400 | 3484.88 | -65.85 | -1.85 | 3490.4 | 3502.52 | 3480.81 | 0 |
| 1731519000 | 3550.73 | 0 | 0.00 | 3550.73 | 3550.73 | 3550.73 | 0 |
| 1731432600 | 3550.73 | 0 | 0.00 | 3550.73 | 3550.73 | 3550.73 | 0 |
| 1731346200 | 3550.73 | -3.62 | -0.10 | 3558.16 | 3576.54 | 3549.54 | 0 |
| 1731087000 | 3554.35 | -42.44 | -1.18 | 3597.86 | 3597.86 | 3546.44 | 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
