Premium
Euronext Transatlantic Health Care NR (THECN)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 73.35 | 1.16827825888 | 6278.47 | 6367.55 | 6240.59 | 0 | 0 | IX |
| 4 | 136.12 | 2.18993838184 | 6215.7 | 6392.58 | 6130.45 | 0 | 0 | IX |
| 12 | -121.05 | -1.87011325733 | 6472.87 | 6572.16 | 6039.02 | 0 | 0 | IX |
| 26 | -121.05 | -1.87011325733 | 6472.87 | 6572.16 | 6039.02 | 0 | 0 | IX |
| 52 | -121.05 | -1.87011325733 | 6472.87 | 6572.16 | 6039.02 | 0 | 0 | IX |
| 156 | -121.05 | -1.87011325733 | 6472.87 | 6572.16 | 6039.02 | 0 | 0 | IX |
| 260 | -121.05 | -1.87011325733 | 6472.87 | 6572.16 | 6039.02 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 6357.66 | 34.12 | 0.54 | 6352.67 | 6363.97 | 6310.92 | 0 |
| 1737480600 | 6323.54 | 66.8 | 1.07 | 6262.17 | 6341.76 | 6261.27 | 0 |
| 1737394200 | 6256.74 | -88.85 | -1.40 | 6293.2299 | 6305.33 | 6240.59 | 0 |
| 1737135000 | 6345.59 | -1.53 | -0.02 | 6358.71 | 6367.55 | 6326.57 | 0 |
| 1737048600 | 6347.12 | 13.41 | 0.21 | 6323.38 | 6354.11 | 6297.72 | 0 |
| 1736962200 | 6333.71 | 76.5 | 1.22 | 6278.47 | 6333.71 | 6273.42 | 0 |
| 1736875800 | 6257.21 | -118.23 | -1.85 | 6386.4799 | 6392.58 | 6257.21 | 0 |
| 1736789400 | 6375.4399 | 19.94 | 0.31 | 6360.67 | 6391.39 | 6342.14 | 0 |
| 1736530200 | 6355.5 | -2.05 | -0.03 | 6355.09 | 6390.79 | 6346.52 | 0 |
| 1736443800 | 6357.55 | 39.07 | 0.62 | 6339.13 | 6359.01 | 6338.07 | 0 |
| 1736357400 | 6318.4799 | 48.28 | 0.77 | 6285.52 | 6333.35 | 6269.74 | 0 |
| 1736271000 | 6270.2 | 19.11 | 0.31 | 6211.43 | 6300.13 | 6195.79 | 0 |
| 1736184600 | 6251.09 | -10.97 | -0.18 | 6252.35 | 6258.38 | 6202.7 | 0 |
| 1735925400 | 6262.06 | 10.58 | 0.17 | 6236.13 | 6269.9799 | 6219.4799 | 0 |
| 1735839000 | 6251.4799 | 80.13 | 1.30 | 6186.1 | 6276.39 | 6181.16 | 0 |
| 1735666200 | 6171.35 | 3.7 | 0.06 | 6147.03 | 6196.55 | 6142.88 | 0 |
| 1735579800 | 6167.65 | -29.49 | -0.48 | 6207.01 | 6219.52 | 6130.45 | 0 |
| 1735320600 | 6197.14 | -19.91 | -0.32 | 6215.7 | 6230.1 | 6191.18 | 0 |
| 1735061400 | 6217.05 | 55.61 | 0.90 | 6207.85 | 6219.35 | 6176.64 | 0 |
| 1734975000 | 6161.4399 | 5.26 | 0.09 | 6136.32 | 6174.26 | 6132.4 | 0 |
| 1734715800 | 6156.18 | 11.28 | 0.18 | 6147.28 | 6158.97 | 6039.02 | 0 |
| 1734629400 | 6144.9 | -112.01 | -1.79 | 6202.18 | 6202.18 | 6128.32 | 0 |
| 1734543000 | 6256.91 | 33.01 | 0.53 | 6231.37 | 6264.01 | 6223.84 | 0 |
| 1734456600 | 6223.9 | -38.24 | -0.61 | 6215.01 | 6249.32 | 6194.68 | 0 |
| 1734370200 | 6262.14 | -10.9 | -0.17 | 6268.21 | 6303.31 | 6260.15 | 0 |
| 1734111000 | 6273.04 | -41.23 | -0.65 | 6302.08 | 6302.2299 | 6241.59 | 0 |
| 1734024600 | 6314.27 | -32.7 | -0.52 | 6326.9 | 6348.14 | 6307.68 | 0 |
| 1733938200 | 6346.97 | -41.65 | -0.65 | 6390.7 | 6396.64 | 6335.6 | 0 |
| 1733851800 | 6388.62 | 12.13 | 0.19 | 6396.27 | 6423.82 | 6376.59 | 0 |
| 1733765400 | 6376.49 | -8.05 | -0.13 | 6379.2299 | 6394.12 | 6353.37 | 0 |
| 1733506200 | 6384.54 | -7.69 | -0.12 | 6378.02 | 6409.41 | 6360.1899 | 0 |
| 1733419800 | 6392.2299 | -79.24 | -1.22 | 6455.76 | 6461.58 | 6389.63 | 0 |
| 1733333400 | 6471.47 | -18.82 | -0.29 | 6478.34 | 6491.11 | 6444.11 | 0 |
| 1733247000 | 6490.29 | 10.66 | 0.16 | 6489.8 | 6497.74 | 6464.42 | 0 |
| 1733160600 | 6479.63 | 4.63 | 0.07 | 6483.4399 | 6499.24 | 6469.65 | 0 |
| 1732901400 | 6475 | 37.74 | 0.59 | 6423.99 | 6476.56 | 6420.46 | 0 |
| 1732815000 | 6437.26 | -7.26 | -0.11 | 6441.26 | 6455.68 | 6433.34 | 0 |
| 1732728600 | 6444.52 | 17.38 | 0.27 | 6440.2 | 6462.6899 | 6397.11 | 0 |
| 1732642200 | 6427.14 | 20.43 | 0.32 | 6430.42 | 6430.42 | 6389.1899 | 0 |
| 1732555800 | 6406.71 | -18.52 | -0.29 | 6399.01 | 6422.32 | 6353.26 | 0 |
| 1732296600 | 6425.2299 | 100.16 | 1.58 | 6343.35 | 6443.38 | 6343.35 | 0 |
| 1732210200 | 6325.07 | 73.75 | 1.18 | 6274.92 | 6325.84 | 6250.16 | 0 |
| 1732123800 | 6251.32 | 56.93 | 0.92 | 6197.13 | 6265.9399 | 6197.13 | 0 |
| 1732037400 | 6194.39 | -13.87 | -0.22 | 6212.62 | 6232.67 | 6149.9799 | 0 |
| 1731951000 | 6208.26 | -35.68 | -0.57 | 6234.92 | 6240.65 | 6191.1 | 0 |
| 1731691800 | 6243.9399 | -165.91 | -2.59 | 6372.47 | 6372.47 | 6229.52 | 0 |
| 1731605400 | 6409.85 | -51.12 | -0.79 | 6449.64 | 6470.1 | 6389.22 | 0 |
| 1731519000 | 6460.97 | 0 | 0.00 | 6460.97 | 6460.97 | 6460.97 | 0 |
| 1731432600 | 6460.97 | -78.46 | -1.20 | 6517.64 | 6520.79 | 6457.09 | 0 |
| 1731346200 | 6539.43 | 30.33 | 0.47 | 6508.93 | 6572.16 | 6508.11 | 0 |
| 1731087000 | 6509.1 | 116.17 | 1.82 | 6418.78 | 6515.77 | 6407.8 | 0 |
| 1731000600 | 6392.93 | -6.04 | -0.09 | 6393.09 | 6402.82 | 6366.89 | 0 |
| 1730914200 | 6398.97 | 74.56 | 1.18 | 6426.1899 | 6491.6899 | 6383.26 | 0 |
| 1730827800 | 6324.41 | -26.2 | -0.41 | 6347.41 | 6347.9799 | 6282.92 | 0 |
| 1730741400 | 6350.61 | -64.72 | -1.01 | 6386.55 | 6391.63 | 6343.08 | 0 |
| 1730482200 | 6415.33 | 34.1 | 0.53 | 6354.07 | 6427.2299 | 6354.07 | 0 |
| 1730395800 | 6381.2299 | -17.87 | -0.28 | 6423.1 | 6423.1 | 6350.09 | 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
