Premium
Euronext Transatlantic Consumer Discretionary GR (TCDIG)
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 | 101.91 | 0.974657564379 | 10455.98 | 10699.43 | 10420.74 | 0 | 0 | IX |
| 4 | 479.63 | 4.75905563063 | 10078.26 | 10699.43 | 9942.34 | 0 | 0 | IX |
| 12 | 971.48 | 10.1339291768 | 9586.41 | 10699.43 | 9366.06 | 0 | 0 | IX |
| 26 | 1744.93 | 19.7995906029 | 8812.96 | 10699.43 | 8621.95 | 0 | 0 | IX |
| 52 | 1744.93 | 19.7995906029 | 8812.96 | 10699.43 | 8621.95 | 0 | 0 | IX |
| 156 | 1744.93 | 19.7995906029 | 8812.96 | 10699.43 | 8621.95 | 0 | 0 | IX |
| 260 | 1744.93 | 19.7995906029 | 8812.96 | 10699.43 | 8621.95 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 10514.65 | -48.45 | -0.46 | 10602.41 | 10603.76 | 10452.6 | 0 |
| 1738690200 | 10563.1 | -0.76 | -0.01 | 10541.28 | 10591.88 | 10503.78 | 0 |
| 1738603800 | 10563.86 | -76.36 | -0.72 | 10699.43 | 10699.43 | 10420.74 | 0 |
| 1738344600 | 10640.22 | 102.92 | 0.98 | 10556.37 | 10683.29 | 10555.08 | 0 |
| 1738258200 | 10537.3 | 43.73 | 0.42 | 10455.98 | 10563.41 | 10433.95 | 0 |
| 1738171800 | 10493.57 | -6.9 | -0.07 | 10493.71 | 10531.25 | 10468.59 | 0 |
| 1738085400 | 10500.47 | 144.29 | 1.39 | 10452.86 | 10504.98 | 10397.47 | 0 |
| 1737999000 | 10356.18 | 22.6 | 0.22 | 10366.98 | 10371.27 | 10188.59 | 0 |
| 1737739800 | 10333.58 | 33.58 | 0.33 | 10385.51 | 10402.58 | 10331.26 | 0 |
| 1737653400 | 10300 | 0 | 0.00 | 10300 | 10300 | 10300 | 0 |
| 1737567000 | 10300 | 0 | 0.00 | 10300 | 10300 | 10300 | 0 |
| 1737480600 | 10300 | 36.61 | 0.36 | 10267.33 | 10340.47 | 10246.5 | 0 |
| 1737394200 | 10263.39 | -111.5 | -1.07 | 10313.31 | 10324.57 | 10224.1 | 0 |
| 1737135000 | 10374.89 | 166.99 | 1.64 | 10201.95 | 10377.87 | 10191.13 | 0 |
| 1737048600 | 10207.9 | 41.61 | 0.41 | 10207.67 | 10278.99 | 10186.53 | 0 |
| 1736962200 | 10166.29 | 167.46 | 1.67 | 9971.03 | 10177.52 | 9942.34 | 0 |
| 1736875800 | 9998.83 | -28.23 | -0.28 | 10045.84 | 10159.86 | 9988.58 | 0 |
| 1736789400 | 10027.06 | -11.48 | -0.11 | 10073.56 | 10087.8 | 9976.36 | 0 |
| 1736530200 | 10038.54 | -43.12 | -0.43 | 10078.67 | 10146.08 | 9977.41 | 0 |
| 1736443800 | 10081.66 | 82.05 | 0.82 | 10078.26 | 10084.14 | 10049.61 | 0 |
| 1736357400 | 9999.61 | -27.63 | -0.28 | 10036.43 | 10076.63 | 9999.61 | 0 |
| 1736271000 | 10027.24 | -124.59 | -1.23 | 10106.63 | 10156.51 | 10005.64 | 0 |
| 1736184600 | 10151.83 | 78.89 | 0.78 | 10103.14 | 10182.22 | 10036.1 | 0 |
| 1735925400 | 10072.94 | 42.7 | 0.43 | 10004.48 | 10097.32 | 9967.72 | 0 |
| 1735839000 | 10030.24 | -39.13 | -0.39 | 10017.85 | 10120.95 | 9990.22 | 0 |
| 1735666200 | 10069.37 | -23.31 | -0.23 | 10044.04 | 10134.18 | 10037.04 | 0 |
| 1735579800 | 10092.68 | -49.8 | -0.49 | 10166.28 | 10201.03 | 9991.99 | 0 |
| 1735320600 | 10142.48 | -198.65 | -1.92 | 10357.89 | 10371.37 | 10115.41 | 0 |
| 1735061400 | 10341.13 | 184.29 | 1.81 | 10183.36 | 10346.68 | 10169.72 | 0 |
| 1734975000 | 10156.84 | -94.31 | -0.92 | 10155.82 | 10179.57 | 10076.97 | 0 |
| 1734715800 | 10251.15 | 95.15 | 0.94 | 10162.16 | 10254.37 | 10036.37 | 0 |
| 1734629400 | 10156 | -313.6 | -3.00 | 10176.94 | 10288.41 | 10140.55 | 0 |
| 1734543000 | 10469.6 | 46.24 | 0.44 | 10461.6 | 10510.43 | 10398.65 | 0 |
| 1734456600 | 10423.36 | -0.48 | -0.00 | 10439.3 | 10468.8 | 10391.88 | 0 |
| 1734370200 | 10423.84 | 105.86 | 1.03 | 10341.43 | 10434.2 | 10313.05 | 0 |
| 1734111000 | 10317.98 | -56.08 | -0.54 | 10366.63 | 10367.34 | 10294.2 | 0 |
| 1734024600 | 10374.06 | -12.91 | -0.12 | 10382.37 | 10430.19 | 10341.11 | 0 |
| 1733938200 | 10386.97 | 171.85 | 1.68 | 10259.07 | 10395.2 | 10225.99 | 0 |
| 1733851800 | 10215.12 | 0 | 0.00 | 10215.12 | 10215.12 | 10215.12 | 0 |
| 1733765400 | 10215.12 | 23.49 | 0.23 | 10251.22 | 10320.35 | 10154.31 | 0 |
| 1733506200 | 10191.63 | 98.15 | 0.97 | 10050.7 | 10209 | 10033.98 | 0 |
| 1733419800 | 10093.48 | 94.08 | 0.94 | 10040.64 | 10094.55 | 10005.9 | 0 |
| 1733333400 | 9999.4 | 84.1 | 0.85 | 9953.44 | 10030.59 | 9953.44 | 0 |
| 1733247000 | 9915.3 | -7.96 | -0.08 | 9939.79 | 9942.23 | 9884.18 | 0 |
| 1733160600 | 9923.26 | 134.2 | 1.37 | 9842.84 | 9957.37 | 9825.81 | 0 |
| 1732901400 | 9789.06 | 76.61 | 0.79 | 9691.2099 | 9791.7099 | 9686.4599 | 0 |
| 1732815000 | 9712.45 | -96.79 | -0.99 | 9728.12 | 9739.8799 | 9711.2 | 0 |
| 1732728600 | 9809.24 | 0 | 0.00 | 9809.24 | 9809.24 | 9809.24 | 0 |
| 1732642200 | 9809.24 | 62.67 | 0.64 | 9762.29 | 9820.64 | 9711.69 | 0 |
| 1732555800 | 9746.57 | -9.78 | -0.10 | 9717.7099 | 9810.16 | 9661.68 | 0 |
| 1732296600 | 9756.35 | 193.02 | 2.02 | 9561.3799 | 9770.94 | 9561.34 | 0 |
| 1732210200 | 9563.33 | 102.14 | 1.08 | 9498.83 | 9570.77 | 9457.73 | 0 |
| 1732123800 | 9461.19 | -26.9 | -0.28 | 9505.91 | 9543.45 | 9415.25 | 0 |
| 1732037400 | 9488.09 | 0.98 | 0.01 | 9463.03 | 9498.92 | 9366.06 | 0 |
| 1731951000 | 9487.11 | 70.05 | 0.74 | 9420.9 | 9519 | 9397.16 | 0 |
| 1731691800 | 9417.06 | -157.92 | -1.65 | 9512.03 | 9524.17 | 9408.19 | 0 |
| 1731605400 | 9574.98 | -2.46 | -0.03 | 9586.41 | 9637.49 | 9549.65 | 0 |
| 1731519000 | 9577.44 | 113.6 | 1.20 | 9460.22 | 9588.83 | 9420.89 | 0 |
| 1731432600 | 9463.84 | -34.33 | -0.36 | 9520.49 | 9522.36 | 9447.77 | 0 |
| 1731346200 | 9498.17 | 155.32 | 1.66 | 9356.57 | 9539.94 | 9356.57 | 0 |
| 1731087000 | 9342.85 | 133.16 | 1.45 | 9221.11 | 9353.1299 | 9185.19 | 0 |
| 1731000600 | 9209.69 | 116.99 | 1.29 | 9136.09 | 9235.53 | 9123 | 0 |
| 1730914200 | 9092.7 | 285 | 3.24 | 8949 | 9113.94 | 8940.83 | 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
