Premium
Euronext Transatlantic Circular Economy 50 EW GR (TCEGR)
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 | -127.13 | -2.67592530226 | 4750.88 | 4759.76 | 4611.91 | 0 | 0 | IX |
| 4 | -4.67 | -0.100898362724 | 4628.42 | 4795.79 | 4570.7 | 0 | 0 | IX |
| 12 | -210.69 | -4.35810559237 | 4834.44 | 4843.03 | 4093.69 | 0 | 0 | IX |
| 26 | -97.95 | -2.07446470551 | 4721.7 | 5054.17 | 4093.69 | 0 | 0 | IX |
| 52 | 232.11 | 5.28526928437 | 4391.64 | 5054.17 | 4093.69 | 0 | 0 | IX |
| 156 | 1141.16 | 32.7675666673 | 3482.59 | 5054.17 | 3432.6 | 0 | 0 | IX |
| 260 | 1197.3 | 34.9428709014 | 3426.45 | 5054.17 | 3426.45 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750437000 | 4625.59 | -34.71 | -0.74 | 4642.75 | 4659.8 | 4622.54 | 0 |
| 1750350600 | 4660.3 | -2.25 | -0.05 | 4663.62 | 4663.62 | 4652.21 | 0 |
| 1750264200 | 4662.55 | -40.36 | -0.86 | 4676.66 | 4686.84 | 4660.21 | 0 |
| 1750177800 | 4702.91 | -7.76 | -0.16 | 4716.43 | 4716.43 | 4681.66 | 0 |
| 1750091400 | 4710.67 | 0.53 | 0.01 | 4683.81 | 4725.7 | 4669.55 | 0 |
| 1749832200 | 4710.14 | -28.83 | -0.61 | 4750.88 | 4759.76 | 4691.51 | 0 |
| 1749745800 | 4738.97 | -20.39 | -0.43 | 4734.24 | 4746.4399 | 4694.81 | 0 |
| 1749659400 | 4759.36 | -29.92 | -0.62 | 4791.9399 | 4795.79 | 4753.91 | 0 |
| 1749573000 | 4789.28 | 28.63 | 0.60 | 4763.68 | 4789.32 | 4749.74 | 0 |
| 1749486600 | 4760.65 | 1.08 | 0.02 | 4747.81 | 4771.75 | 4739.54 | 0 |
| 1749227400 | 4759.57 | 42.56 | 0.90 | 4699.63 | 4767.34 | 4699.63 | 0 |
| 1749141000 | 4717.01 | 15.4 | 0.33 | 4702.81 | 4723.84 | 4671.35 | 0 |
| 1749054600 | 4701.61 | 8.52 | 0.18 | 4699.64 | 4718.15 | 4690.85 | 0 |
| 1748968200 | 4693.09 | 56.01 | 1.21 | 4654.38 | 4693.4799 | 4650.9399 | 0 |
| 1748881800 | 4637.08 | -0.21 | -0.00 | 4646.97 | 4649.42 | 4598.9 | 0 |
| 1748622600 | 4637.29 | 3.19 | 0.07 | 4652.5 | 4669.76 | 4637.29 | 0 |
| 1748536200 | 4634.1 | -38.32 | -0.82 | 4670.4 | 4679.4 | 4617.25 | 0 |
| 1748449800 | 4672.42 | 2.21 | 0.05 | 4685.59 | 4695.26 | 4664.57 | 0 |
| 1748363400 | 4670.21 | 76.29 | 1.66 | 4599.67 | 4672.78 | 4598.61 | 0 |
| 1748277000 | 4593.92 | 13.12 | 0.29 | 4570.7 | 4597.9 | 4570.7 | 0 |
| 1748017800 | 4580.8 | -60.48 | -1.30 | 4628.42 | 4632.04 | 4571.56 | 0 |
| 1747931400 | 4641.28 | -52.72 | -1.12 | 4648.95 | 4651.2 | 4627.35 | 0 |
| 1747845000 | 4694 | -27.36 | -0.58 | 4702.24 | 4706.4799 | 4671.63 | 0 |
| 1747758600 | 4721.36 | -1.37 | -0.03 | 4724.1 | 4747.99 | 4715.32 | 0 |
| 1747672200 | 4722.7299 | -13.31 | -0.28 | 4727.55 | 4727.55 | 4680.76 | 0 |
| 1747413000 | 4736.04 | 28.16 | 0.60 | 4708.4399 | 4737.17 | 4694.7299 | 0 |
| 1747326600 | 4707.88 | 49.59 | 1.06 | 4644.42 | 4711.14 | 4637.75 | 0 |
| 1747240200 | 4658.29 | -37.44 | -0.80 | 4685.61 | 4688.05 | 4644.52 | 0 |
| 1747153800 | 4695.7299 | 1.1 | 0.02 | 4709.7299 | 4714.36 | 4684.71 | 0 |
| 1747067400 | 4694.63 | 156.86 | 3.46 | 4545.17 | 4695.37 | 4545.17 | 0 |
| 1746808200 | 4537.77 | -29.95 | -0.66 | 4546.25 | 4560.26 | 4529.53 | 0 |
| 1746721800 | 4567.72 | 69.61 | 1.55 | 4529.25 | 4571.2 | 4508.24 | 0 |
| 1746635400 | 4498.11 | -1.02 | -0.02 | 4477.4799 | 4504.4399 | 4470.47 | 0 |
| 1746549000 | 4499.13 | -50.87 | -1.12 | 4532.91 | 4536.05 | 4475.84 | 0 |
| 1746462600 | 4550 | 4.31 | 0.09 | 4548.14 | 4553.24 | 4516.72 | 0 |
| 1746203400 | 4545.6899 | 102.58 | 2.31 | 4490.79 | 4553.57 | 4490.79 | 0 |
| 1746030600 | 4443.11 | 17.89 | 0.40 | 4438.9399 | 4461.25 | 4389.72 | 0 |
| 1745944200 | 4425.22 | 43.32 | 0.99 | 4408.13 | 4437.4799 | 4390.38 | 0 |
| 1745857800 | 4381.9 | 3.31 | 0.08 | 4408.78 | 4425.5 | 4376.84 | 0 |
| 1745598600 | 4378.59 | 0.13 | 0.00 | 4397.67 | 4401.78 | 4354.99 | 0 |
| 1745512200 | 4378.46 | 51.88 | 1.20 | 4325.78 | 4380 | 4305.67 | 0 |
| 1745425800 | 4326.58 | 92.99 | 2.20 | 4246.84 | 4389.03 | 4246.84 | 0 |
| 1745339400 | 4233.59 | -52.19 | -1.22 | 4220.1 | 4236.52 | 4171.8 | 0 |
| 1744907400 | 4285.78 | 3.6 | 0.08 | 4250 | 4288.7 | 4234.7 | 0 |
| 1744821000 | 4282.18 | -90.12 | -2.06 | 4330.8 | 4333.13 | 4262.12 | 0 |
| 1744734600 | 4372.3 | 68.14 | 1.58 | 4333.72 | 4384.51 | 4322.86 | 0 |
| 1744648200 | 4304.16 | 166.8 | 4.03 | 4247.91 | 4352.31 | 4247.91 | 0 |
| 1744389000 | 4137.36 | 0 | 0.00 | 4137.36 | 4137.36 | 4137.36 | 0 |
| 1744302600 | 4137.36 | 0 | 0.00 | 4137.36 | 4137.36 | 4137.36 | 0 |
| 1744216200 | 4137.36 | -192.8 | -4.45 | 4175.72 | 4175.72 | 4093.69 | 0 |
| 1744129800 | 4330.16 | 92.52 | 2.18 | 4249.03 | 4396.68 | 4249.03 | 0 |
| 1744043400 | 4237.64 | -115.73 | -2.66 | 4297.84 | 4402.03 | 4106.91 | 0 |
| 1743784200 | 4353.37 | -238.89 | -5.20 | 4544.42 | 4552.09 | 4352.91 | 0 |
| 1743697800 | 4592.26 | -166.16 | -3.49 | 4719.3 | 4723.06 | 4549.21 | 0 |
| 1743611400 | 4758.42 | -23.6 | -0.49 | 4786.93 | 4786.93 | 4730.28 | 0 |
| 1743525000 | 4782.02 | 28.03 | 0.59 | 4782.9 | 4805.61 | 4742.65 | 0 |
| 1743438600 | 4753.99 | -12.47 | -0.26 | 4760.49 | 4760.49 | 4706.82 | 0 |
| 1743183000 | 4766.46 | -61.06 | -1.26 | 4834.4399 | 4843.03 | 4764.66 | 0 |
| 1743096600 | 4827.52 | -32.87 | -0.68 | 4858.67 | 4858.67 | 4815.27 | 0 |
| 1743010200 | 4860.39 | -22.71 | -0.47 | 4887.21 | 4889.53 | 4850.09 | 0 |
| 1742923800 | 4883.1 | -8.51 | -0.17 | 4897.61 | 4904.33 | 4881.6 | 0 |
| 1742837400 | 4891.61 | 41.72 | 0.86 | 4841.59 | 4900.22 | 4830.97 | 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
