Premium
Euronext Transatlantic Environment 50 Decrement 5% (ETE5D)
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 | 54.83 | 1.60974005766 | 3406.14 | 3477.91 | 3375.83 | 0 | 0 | IX |
| 4 | -4.16 | -0.120053215897 | 3465.13 | 3477.91 | 3331.94 | 0 | 0 | IX |
| 12 | 164.84 | 5.00101634341 | 3296.13 | 3481.43 | 3222.6 | 0 | 0 | IX |
| 26 | 271.75 | 8.52089225579 | 3189.22 | 3481.43 | 2948.26 | 0 | 0 | IX |
| 52 | 860.17 | 33.073285143 | 2600.8 | 3481.43 | 2596.34 | 0 | 0 | IX |
| 156 | 773.81 | 28.7965733339 | 2687.16 | 3481.43 | 1973.48 | 0 | 0 | IX |
| 260 | 1159.42 | 50.3756164324 | 2301.55 | 3481.43 | 1973.48 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 3476.68 | 62.81 | 1.84 | 3413.42 | 3477.91 | 3413.42 | 0 |
| 1735925400 | 3413.87 | -4.92 | -0.14 | 3418.11 | 3422.11 | 3396.02 | 0 |
| 1735839000 | 3418.79 | 19.37 | 0.57 | 3395.93 | 3433.99 | 3377.56 | 0 |
| 1735666200 | 3399.42 | 1 | 0.03 | 3387.04 | 3410.06 | 3383.89 | 0 |
| 1735579800 | 3398.42 | -0.27 | -0.01 | 3406.14 | 3406.14 | 3375.83 | 0 |
| 1735320600 | 3398.69 | -16.69 | -0.49 | 3410.36 | 3424.9 | 3389.12 | 0 |
| 1735061400 | 3415.38 | 27.73 | 0.82 | 3401.02 | 3416.58 | 3400.26 | 0 |
| 1734975000 | 3387.65 | 3.39 | 0.10 | 3381.25 | 3389.88 | 3371 | 0 |
| 1734715800 | 3384.26 | 12.07 | 0.36 | 3361.95 | 3384.59 | 3331.94 | 0 |
| 1734629400 | 3372.19 | -43.01 | -1.26 | 3370.1 | 3383.53 | 3338.4699 | 0 |
| 1734543000 | 3415.2 | 25.04 | 0.74 | 3390.17 | 3422.83 | 3390.17 | 0 |
| 1734456600 | 3390.16 | -10.68 | -0.31 | 3404.55 | 3407.86 | 3376.88 | 0 |
| 1734370200 | 3400.84 | -14.51 | -0.42 | 3419.19 | 3419.19 | 3399.84 | 0 |
| 1734111000 | 3415.35 | -20.99 | -0.61 | 3440.47 | 3447.4 | 3411.17 | 0 |
| 1734024600 | 3436.34 | -14.89 | -0.43 | 3442.77 | 3453.36 | 3430.34 | 0 |
| 1733938200 | 3451.23 | -5.35 | -0.15 | 3435.34 | 3452.3 | 3423.75 | 0 |
| 1733851800 | 3456.58 | 0 | 0.00 | 3456.58 | 3456.58 | 3456.58 | 0 |
| 1733765400 | 3456.58 | -12.93 | -0.37 | 3465.13 | 3473.68 | 3444.06 | 0 |
| 1733506200 | 3469.51 | 9.87 | 0.29 | 3450.65 | 3481.43 | 3445.74 | 0 |
| 1733419800 | 3459.64 | 18.02 | 0.52 | 3448.75 | 3460.46 | 3445.3 | 0 |
| 1733333400 | 3441.62 | 45.16 | 1.33 | 3404.29 | 3444.05 | 3404.29 | 0 |
| 1733247000 | 3396.46 | 2.15 | 0.06 | 3392.38 | 3404.45 | 3385.01 | 0 |
| 1733160600 | 3394.31 | 16.89 | 0.50 | 3379.83 | 3399.25 | 3364.24 | 0 |
| 1732901400 | 3377.42 | 32.46 | 0.97 | 3340.06 | 3379.23 | 3333.46 | 0 |
| 1732815000 | 3344.96 | -28.76 | -0.85 | 3341.81 | 3358.03 | 3341.81 | 0 |
| 1732728600 | 3373.72 | 0 | 0.00 | 3373.72 | 3373.72 | 3373.72 | 0 |
| 1732642200 | 3373.72 | -2.45 | -0.07 | 3380.38 | 3381.84 | 3362.97 | 0 |
| 1732555800 | 3376.17 | -20.3 | -0.60 | 3386.66 | 3400.91 | 3373.57 | 0 |
| 1732296600 | 3396.47 | 22.05 | 0.65 | 3376.24 | 3404.5 | 3375.02 | 0 |
| 1732210200 | 3374.42 | 40.36 | 1.21 | 3342.66 | 3375.17 | 3333 | 0 |
| 1732123800 | 3334.06 | 0.06 | 0.00 | 3342.13 | 3356.03 | 3321.17 | 0 |
| 1732037400 | 3334 | 0.03 | 0.00 | 3334.38 | 3338.43 | 3301.9899 | 0 |
| 1731951000 | 3333.9699 | -3.34 | -0.10 | 3341.53 | 3344.43 | 3320.37 | 0 |
| 1731691800 | 3337.31 | -34.87 | -1.03 | 3368.7 | 3369.77 | 3334.69 | 0 |
| 1731605400 | 3372.18 | 21.47 | 0.64 | 3348.91 | 3377.76 | 3346.85 | 0 |
| 1731519000 | 3350.71 | 7.5 | 0.22 | 3339.4 | 3352.06 | 3321.82 | 0 |
| 1731432600 | 3343.21 | -19.92 | -0.59 | 3365.71 | 3365.71 | 3341.7 | 0 |
| 1731346200 | 3363.13 | 23.79 | 0.71 | 3341.29 | 3374.27 | 3341.29 | 0 |
| 1731087000 | 3339.34 | 7.45 | 0.22 | 3337.45 | 3343.56 | 3321.71 | 0 |
| 1731000600 | 3331.89 | 26.29 | 0.80 | 3307.61 | 3334.93 | 3307.61 | 0 |
| 1730914200 | 3305.6 | 55.86 | 1.72 | 3281.89 | 3322.43 | 3273.05 | 0 |
| 1730827800 | 3249.7399 | 18.44 | 0.57 | 3228.46 | 3251.75 | 3222.6 | 0 |
| 1730741400 | 3231.3 | -29.42 | -0.90 | 3245.02 | 3245.02 | 3224.69 | 0 |
| 1730482200 | 3260.7199 | 20.56 | 0.63 | 3230.2 | 3267.78 | 3230.01 | 0 |
| 1730395800 | 3240.16 | -54.89 | -1.67 | 3290.43 | 3290.43 | 3225.98 | 0 |
| 1730309400 | 3295.05 | -41.83 | -1.25 | 3332.84 | 3332.84 | 3288.19 | 0 |
| 1730223000 | 3336.88 | -6.39 | -0.19 | 3341.62 | 3347.7199 | 3332.36 | 0 |
| 1730136600 | 3343.27 | 10.17 | 0.31 | 3319.12 | 3344.53 | 3319.12 | 0 |
| 1729873800 | 3333.1 | 17.87 | 0.54 | 3321.05 | 3338.2399 | 3316.19 | 0 |
| 1729787400 | 3315.23 | -11.05 | -0.33 | 3324.57 | 3335.56 | 3311.08 | 0 |
| 1729701000 | 3326.28 | -16.3 | -0.49 | 3350.84 | 3350.84 | 3326.04 | 0 |
| 1729614600 | 3342.58 | -5.35 | -0.16 | 3342.86 | 3362.09 | 3338.4 | 0 |
| 1729528200 | 3347.93 | 0 | 0.00 | 3347.93 | 3347.93 | 3347.93 | 0 |
| 1729269000 | 3347.93 | -3.01 | -0.09 | 3338.21 | 3351.02 | 3334.08 | 0 |
| 1729182600 | 3350.94 | 42.13 | 1.27 | 3321.58 | 3365.01 | 3321.58 | 0 |
| 1729096200 | 3308.81 | -1.23 | -0.04 | 3306.32 | 3310.5 | 3290.9899 | 0 |
| 1729009800 | 3310.04 | -16.83 | -0.51 | 3329.1 | 3338 | 3303.86 | 0 |
| 1728923400 | 3326.87 | 34.33 | 1.04 | 3296.13 | 3327.29 | 3291.73 | 0 |
| 1728664200 | 3292.54 | 22.53 | 0.69 | 3268.37 | 3296.56 | 3263.67 | 0 |
| 1728577800 | 3270.01 | -1.11 | -0.03 | 3277.5 | 3277.5 | 3251.61 | 0 |
| 1728491400 | 3271.12 | 28.49 | 0.88 | 3248.36 | 3272.89 | 3246.81 | 0 |
| 1728405000 | 3242.63 | 17.18 | 0.53 | 3213.09 | 3243.95 | 3198.91 | 0 |
| 1728318600 | 3225.45 | 15.82 | 0.49 | 3217.15 | 3228.5 | 3214.31 | 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
