Premium
Euronext Transatlantic Environment 50 NR (ETEGN)
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 | 102.51 | 1.33308018118 | 7689.71 | 7797.93 | 7643.54 | 0 | 0 | IX |
| 4 | 356.58 | 4.79555223222 | 7435.64 | 7797.93 | 7435.64 | 0 | 0 | IX |
| 12 | 681.11 | 9.57811087158 | 7111.11 | 7797.93 | 7027.77 | 0 | 0 | IX |
| 26 | 1454.7 | 22.9537737159 | 6337.52 | 7797.93 | 6324.55 | 0 | 0 | IX |
| 52 | 2059.3 | 35.9206128814 | 5732.92 | 7797.93 | 5718.18 | 0 | 0 | IX |
| 156 | 3287.71 | 72.9870729558 | 4504.51 | 7797.93 | 3740.33 | 0 | 0 | IX |
| 260 | 3730.78 | 91.8585526316 | 4061.44 | 7797.93 | 3740.33 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 7778.5 | 4.45 | 0.06 | 7782.61 | 7797.93 | 7768.89 | 0 |
| 1739467800 | 7774.05 | 60.45 | 0.78 | 7707.77 | 7784.99 | 7707.77 | 0 |
| 1739381400 | 7713.6 | -27.82 | -0.36 | 7741.47 | 7768.98 | 7695.34 | 0 |
| 1739295000 | 7741.42 | 30.75 | 0.40 | 7719.51 | 7748.87 | 7719.51 | 0 |
| 1739208600 | 7710.67 | 56.2 | 0.73 | 7659.95 | 7728.17 | 7659.95 | 0 |
| 1738949400 | 7654.47 | -27.07 | -0.35 | 7689.71 | 7689.71 | 7643.54 | 0 |
| 1738863000 | 7681.54 | 118.71 | 1.57 | 7593.08 | 7687.08 | 7593.08 | 0 |
| 1738776600 | 7562.83 | 7.33 | 0.10 | 7560.34 | 7580.26 | 7518.34 | 0 |
| 1738690200 | 7555.5 | 22.09 | 0.29 | 7527.35 | 7577.99 | 7509.41 | 0 |
| 1738603800 | 7533.41 | -88.5 | -1.16 | 7649.15 | 7649.15 | 7470.14 | 0 |
| 1738344600 | 7621.91 | 55.15 | 0.73 | 7606.43 | 7658.94 | 7606.43 | 0 |
| 1738258200 | 7566.76 | 26.43 | 0.35 | 7532.33 | 7587.13 | 7532.33 | 0 |
| 1738171800 | 7540.33 | 23.94 | 0.32 | 7539.56 | 7582.05 | 7524.09 | 0 |
| 1738085400 | 7516.39 | 46.1 | 0.62 | 7479.68 | 7521.4 | 7444.82 | 0 |
| 1737999000 | 7470.29 | -185.79 | -2.43 | 7662.33 | 7662.33 | 7450.28 | 0 |
| 1737739800 | 7656.08 | 123.9 | 1.64 | 7669.15 | 7704.69 | 7648.03 | 0 |
| 1737653400 | 7532.18 | 0 | 0.00 | 7532.18 | 7532.18 | 7532.18 | 0 |
| 1737567000 | 7532.18 | 0 | 0.00 | 7532.18 | 7532.18 | 7532.18 | 0 |
| 1737480600 | 7532.18 | 41.3 | 0.55 | 7492.3 | 7544.04 | 7486.38 | 0 |
| 1737394200 | 7490.88 | -28.32 | -0.38 | 7502.22 | 7515.77 | 7476.48 | 0 |
| 1737135000 | 7519.2 | 75.65 | 1.02 | 7435.64 | 7520.42 | 7435.64 | 0 |
| 1737048600 | 7443.55 | 61.51 | 0.83 | 7389.55 | 7475.15 | 7389.55 | 0 |
| 1736962200 | 7382.04 | 141.09 | 1.95 | 7255.06 | 7391.28 | 7251.21 | 0 |
| 1736875800 | 7240.95 | 7.45 | 0.10 | 7239.65 | 7297.91 | 7231.82 | 0 |
| 1736789400 | 7233.5 | -30.19 | -0.42 | 7270.98 | 7270.98 | 7197.17 | 0 |
| 1736530200 | 7263.69 | -81.32 | -1.11 | 7345.76 | 7356.52 | 7247.54 | 0 |
| 1736443800 | 7345.01 | 42.09 | 0.58 | 7332.29 | 7348.28 | 7313.95 | 0 |
| 1736357400 | 7302.92 | -31.7 | -0.43 | 7328.58 | 7355.91 | 7286.9 | 0 |
| 1736271000 | 7334.62 | -33.27 | -0.45 | 7326.25 | 7412.34 | 7314.26 | 0 |
| 1736184600 | 7367.89 | 136.04 | 1.88 | 7233.87 | 7370.5 | 7233.87 | 0 |
| 1735925400 | 7231.85 | -9.43 | -0.13 | 7240.84 | 7249.31 | 7194.05 | 0 |
| 1735839000 | 7241.28 | 42.97 | 0.60 | 7192.88 | 7273.48 | 7153.99 | 0 |
| 1735666200 | 7198.31 | 3.12 | 0.04 | 7172.09 | 7220.83 | 7165.42 | 0 |
| 1735579800 | 7195.19 | 2.39 | 0.03 | 7211.52 | 7211.52 | 7147.38 | 0 |
| 1735320600 | 7192.8 | -32.35 | -0.45 | 7217.49 | 7248.26 | 7172.55 | 0 |
| 1735061400 | 7225.15 | 59.63 | 0.83 | 7194.78 | 7227.68 | 7193.16 | 0 |
| 1734975000 | 7165.52 | 10.11 | 0.14 | 7151.98 | 7170.24 | 7130.31 | 0 |
| 1734715800 | 7155.41 | 26.5 | 0.37 | 7108.24 | 7156.1 | 7044.8 | 0 |
| 1734629400 | 7128.91 | -89.92 | -1.25 | 7124.5 | 7152.89 | 7057.65 | 0 |
| 1734543000 | 7218.83 | 53.89 | 0.75 | 7165.93 | 7234.97 | 7165.93 | 0 |
| 1734456600 | 7164.94 | -21.57 | -0.30 | 7195.35 | 7202.34 | 7136.87 | 0 |
| 1734370200 | 7186.51 | -27.68 | -0.38 | 7225.29 | 7225.29 | 7184.41 | 0 |
| 1734111000 | 7214.19 | -43.35 | -0.60 | 7267.26 | 7281.9 | 7205.38 | 0 |
| 1734024600 | 7257.54 | -30.44 | -0.42 | 7271.12 | 7293.49 | 7244.87 | 0 |
| 1733938200 | 7287.98 | -9.3 | -0.13 | 7254.44 | 7290.24 | 7229.95 | 0 |
| 1733851800 | 7297.28 | 0 | 0.00 | 7297.28 | 7297.28 | 7297.28 | 0 |
| 1733765400 | 7297.28 | -24.27 | -0.33 | 7315.32 | 7333.36 | 7270.85 | 0 |
| 1733506200 | 7321.55 | 21.82 | 0.30 | 7281.75 | 7346.7 | 7271.39 | 0 |
| 1733419800 | 7299.73 | 39.02 | 0.54 | 7276.75 | 7301.46 | 7269.48 | 0 |
| 1733333400 | 7260.71 | 96.23 | 1.34 | 7181.98 | 7265.85 | 7181.98 | 0 |
| 1733247000 | 7164.48 | 5.52 | 0.08 | 7155.88 | 7181.32 | 7140.33 | 0 |
| 1733160600 | 7158.96 | 38.54 | 0.54 | 7128.43 | 7169.38 | 7095.56 | 0 |
| 1732901400 | 7120.42 | 69.38 | 0.98 | 7041.67 | 7124.24 | 7027.77 | 0 |
| 1732815000 | 7051.04 | -58.68 | -0.83 | 7044.39 | 7078.58 | 7044.39 | 0 |
| 1732728600 | 7109.72 | 0 | 0.00 | 7109.72 | 7109.72 | 7109.72 | 0 |
| 1732642200 | 7109.72 | -4.18 | -0.06 | 7123.74 | 7126.81 | 7087.05 | 0 |
| 1732555800 | 7113.9 | -39.82 | -0.56 | 7136 | 7166.01 | 7108.43 | 0 |
| 1732296600 | 7153.72 | 47.41 | 0.67 | 7111.11 | 7170.63 | 7108.54 | 0 |
| 1732210200 | 7106.31 | 85.94 | 1.22 | 7039.44 | 7107.89 | 7019.09 | 0 |
| 1732123800 | 7020.37 | 1.11 | 0.02 | 7037.36 | 7066.62 | 6993.22 | 0 |
| 1732037400 | 7019.26 | 1 | 0.01 | 7020.08 | 7028.61 | 6951.9 | 0 |
| 1731951000 | 7018.26 | -4.14 | -0.06 | 7034.15 | 7040.26 | 6989.63 | 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
