Premium
Euronext Transatlantic Consumer Staples NR (TCSTN)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -33.71 | -0.873814090933 | 3857.8 | 3866.31 | 3803.84 | 0 | 0 | IX |
| 4 | -95.06 | -2.42552594313 | 3919.15 | 3931.23 | 3797.4 | 0 | 0 | IX |
| 12 | -122.04 | -3.09265026748 | 3946.13 | 4038.95 | 3797.4 | 0 | 0 | IX |
| 26 | 25.09 | 0.660436957094 | 3799 | 4248.2 | 3777.71 | 0 | 0 | IX |
| 52 | -90.8 | -2.31934996896 | 3914.89 | 4248.2 | 3777.71 | 0 | 0 | IX |
| 156 | -90.8 | -2.31934996896 | 3914.89 | 4248.2 | 3777.71 | 0 | 0 | IX |
| 260 | -90.8 | -2.31934996896 | 3914.89 | 4248.2 | 3777.71 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752251400 | 3809.15 | -36.25 | -0.94 | 3848.34 | 3849.3 | 3806.27 | 0 |
| 1752165000 | 3845.4 | 35.07 | 0.92 | 3815.8 | 3849.86 | 3815.8 | 0 |
| 1752078600 | 3810.33 | -30.02 | -0.78 | 3832.5 | 3845.79 | 3803.84 | 0 |
| 1751992200 | 3840.35 | -10.77 | -0.28 | 3857.6 | 3858.62 | 3837.32 | 0 |
| 1751905800 | 3851.12 | -1.44 | -0.04 | 3857.8 | 3866.31 | 3846.58 | 0 |
| 1751646600 | 3852.56 | -6.39 | -0.17 | 3854.44 | 3857.13 | 3847.89 | 0 |
| 1751560200 | 3858.95 | 26.39 | 0.69 | 3832.19 | 3858.95 | 3832.19 | 0 |
| 1751473800 | 3832.56 | -17.57 | -0.46 | 3847.42 | 3851.3 | 3822.35 | 0 |
| 1751387400 | 3850.13 | 38.53 | 1.01 | 3818.38 | 3870.86 | 3806.96 | 0 |
| 1751301000 | 3811.6 | -11.09 | -0.29 | 3817.05 | 3829.39 | 3804.82 | 0 |
| 1751041800 | 3822.69 | 25.06 | 0.66 | 3805.95 | 3822.69 | 3797.4 | 0 |
| 1750955400 | 3797.63 | -35.36 | -0.92 | 3808.95 | 3823.63 | 3797.61 | 0 |
| 1750869000 | 3832.99 | -54.38 | -1.40 | 3892.78 | 3893.37 | 3832.96 | 0 |
| 1750782600 | 3887.37 | 1.82 | 0.05 | 3889.13 | 3904.36 | 3877.26 | 0 |
| 1750696200 | 3885.55 | -2.25 | -0.06 | 3891.8 | 3910.52 | 3884.02 | 0 |
| 1750437000 | 3887.8 | -10.94 | -0.28 | 3885.28 | 3904.95 | 3883.36 | 0 |
| 1750350600 | 3898.74 | -1.52 | -0.04 | 3903.23 | 3903.86 | 3896.12 | 0 |
| 1750264200 | 3900.26 | -8.29 | -0.21 | 3896.5 | 3908.18 | 3893.2 | 0 |
| 1750177800 | 3908.55 | 6.48 | 0.17 | 3910.83 | 3910.83 | 3883.9 | 0 |
| 1750091400 | 3902.07 | -35.58 | -0.90 | 3919.15 | 3931.23 | 3899.29 | 0 |
| 1749832200 | 3937.65 | 6.98 | 0.18 | 3957.17 | 3968.55 | 3936.15 | 0 |
| 1749745800 | 3930.67 | -12.02 | -0.30 | 3938.55 | 3943.51 | 3913.51 | 0 |
| 1749659400 | 3942.69 | -23.08 | -0.58 | 3964.39 | 3964.39 | 3936.01 | 0 |
| 1749573000 | 3965.77 | 4.87 | 0.12 | 3963.47 | 3973.47 | 3945.53 | 0 |
| 1749486600 | 3960.9 | -8.27 | -0.21 | 3962.45 | 3972.2 | 3945.5 | 0 |
| 1749227400 | 3969.17 | 13.34 | 0.34 | 3953.95 | 3978.92 | 3952.87 | 0 |
| 1749141000 | 3955.83 | -30.97 | -0.78 | 3977.67 | 3978.85 | 3930.14 | 0 |
| 1749054600 | 3986.8 | 0.73 | 0.02 | 3991.29 | 3998.13 | 3969.93 | 0 |
| 1748968200 | 3986.07 | 7.14 | 0.18 | 3995.62 | 4008.8 | 3970.46 | 0 |
| 1748881800 | 3978.93 | -37.71 | -0.94 | 4015.42 | 4015.42 | 3964.64 | 0 |
| 1748622600 | 4016.64 | 35.5 | 0.89 | 4003.19 | 4038.95 | 4003.19 | 0 |
| 1748536200 | 3981.14 | -31.72 | -0.79 | 4010.54 | 4013.19 | 3971.9 | 0 |
| 1748449800 | 4012.86 | 4.61 | 0.12 | 4025.44 | 4027.58 | 4009.44 | 0 |
| 1748363400 | 4008.25 | 22.54 | 0.57 | 3989.66 | 4014.23 | 3988.92 | 0 |
| 1748277000 | 3985.71 | 7 | 0.18 | 3974.36 | 3989.72 | 3974.36 | 0 |
| 1748017800 | 3978.71 | -12.48 | -0.31 | 3978.87 | 3981.55 | 3951.84 | 0 |
| 1747931400 | 3991.19 | -7.88 | -0.20 | 3995.77 | 4000.42 | 3966 | 0 |
| 1747845000 | 3999.07 | -16.67 | -0.42 | 4005.48 | 4006.69 | 3990.86 | 0 |
| 1747758600 | 4015.74 | 13.06 | 0.33 | 4001.24 | 4031.24 | 3999.48 | 0 |
| 1747672200 | 4002.68 | 6.43 | 0.16 | 3993.29 | 4005.88 | 3974.84 | 0 |
| 1747413000 | 3996.25 | 44.81 | 1.13 | 3961.22 | 3996.62 | 3961.22 | 0 |
| 1747326600 | 3951.44 | -49.01 | -1.23 | 3873.13 | 3954.61 | 3870.83 | 0 |
| 1747240200 | 4000.45 | 0 | 0.00 | 4000.45 | 4000.45 | 4000.45 | 0 |
| 1747153800 | 4000.45 | 0 | 0.00 | 4000.45 | 4000.45 | 4000.45 | 0 |
| 1747067400 | 4000.45 | 0 | 0.00 | 4000.45 | 4000.45 | 4000.45 | 0 |
| 1746808200 | 4000.45 | 0 | 0.00 | 4000.45 | 4000.45 | 4000.45 | 0 |
| 1746721800 | 4000.45 | 20.59 | 0.52 | 3994.09 | 4006.1 | 3966.83 | 0 |
| 1746635400 | 3979.86 | 18.69 | 0.47 | 3958.22 | 3982.77 | 3958.22 | 0 |
| 1746549000 | 3961.17 | -9.63 | -0.24 | 3962.36 | 3976.33 | 3946.55 | 0 |
| 1746462600 | 3970.8 | 20.06 | 0.51 | 3964.49 | 3972.47 | 3939.98 | 0 |
| 1746203400 | 3950.74 | -12.88 | -0.32 | 3978.89 | 3988.03 | 3945.31 | 0 |
| 1746030600 | 3963.62 | 52.01 | 1.33 | 3925.26 | 3971.78 | 3925.26 | 0 |
| 1745944200 | 3911.61 | 9.22 | 0.24 | 3907.4 | 3924.99 | 3872.45 | 0 |
| 1745857800 | 3902.39 | 6.54 | 0.17 | 3916.63 | 3926.73 | 3894.54 | 0 |
| 1745598600 | 3895.85 | -36.85 | -0.94 | 3934.47 | 3942.42 | 3879.21 | 0 |
| 1745512200 | 3932.7 | -23.51 | -0.59 | 3972.33 | 3975.68 | 3924.61 | 0 |
| 1745425800 | 3956.21 | -7.13 | -0.18 | 3982.98 | 3991.11 | 3945.54 | 0 |
| 1745339400 | 3963.34 | -7.16 | -0.18 | 3946.13 | 3977.31 | 3927.53 | 0 |
| 1744907400 | 3970.5 | 30.48 | 0.77 | 3912.97 | 3971.95 | 3902.31 | 0 |
| 1744821000 | 3940.02 | -13.42 | -0.34 | 3925.58 | 3951.78 | 3923.67 | 0 |
| 1744734600 | 3953.44 | 33.07 | 0.84 | 3938.29 | 3955.66 | 3928.5 | 0 |
| 1744648200 | 3920.37 | 38.36 | 0.99 | 3860.39 | 3926.27 | 3860.39 | 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
