Premium
Euronext Transatlantic Industrials NR (TINDN)
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 | 57.36 | 0.764186612879 | 7506.02 | 7685.44 | 7485.44 | 0 | 0 | IX |
| 4 | 343.09 | 4.75174819848 | 7220.29 | 7685.44 | 7195.82 | 0 | 0 | IX |
| 12 | 631.22 | 9.10567557587 | 6932.16 | 7685.44 | 6925.69 | 0 | 0 | IX |
| 26 | 548.66 | 7.82155239268 | 7014.72 | 7685.44 | 6917.44 | 0 | 0 | IX |
| 52 | 548.66 | 7.82155239268 | 7014.72 | 7685.44 | 6917.44 | 0 | 0 | IX |
| 156 | 548.66 | 7.82155239268 | 7014.72 | 7685.44 | 6917.44 | 0 | 0 | IX |
| 260 | 548.66 | 7.82155239268 | 7014.72 | 7685.44 | 6917.44 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 7540.17 | -88.18 | -1.16 | 7641.69 | 7641.69 | 7485.44 | 0 |
| 1737739800 | 7628.35 | -56.83 | -0.74 | 7664.25 | 7670.27 | 7613.06 | 0 |
| 1737653400 | 7685.18 | 68.11 | 0.89 | 7626.25 | 7685.44 | 7617.77 | 0 |
| 1737567000 | 7617.07 | 37.86 | 0.50 | 7597.75 | 7629.8 | 7591.76 | 0 |
| 1737480600 | 7579.21 | 76.42 | 1.02 | 7506.02 | 7584.97 | 7501.31 | 0 |
| 1737394200 | 7502.79 | -59.46 | -0.79 | 7527.62 | 7538.93 | 7476.3 | 0 |
| 1737135000 | 7562.25 | 91.95 | 1.23 | 7481.07 | 7565.62 | 7481.07 | 0 |
| 1737048600 | 7470.3 | 57.82 | 0.78 | 7415.27 | 7482.48 | 7414.17 | 0 |
| 1736962200 | 7412.48 | 121.32 | 1.66 | 7320.91 | 7421.79 | 7312.81 | 0 |
| 1736875800 | 7291.16 | 33.06 | 0.46 | 7275.63 | 7335.11 | 7274.9 | 0 |
| 1736789400 | 7258.1 | 20.18 | 0.28 | 7255.98 | 7275.74 | 7195.82 | 0 |
| 1736530200 | 7237.92 | -93.51 | -1.28 | 7330.67 | 7360.31 | 7231.29 | 0 |
| 1736443800 | 7331.43 | 39.9 | 0.55 | 7325.22 | 7333.1 | 7310.78 | 0 |
| 1736357400 | 7291.53 | 11.63 | 0.16 | 7280.92 | 7312.02 | 7262.75 | 0 |
| 1736271000 | 7279.9 | -27.47 | -0.38 | 7252.49 | 7298.26 | 7240.24 | 0 |
| 1736184600 | 7307.37 | 5.09 | 0.07 | 7297.17 | 7312.26 | 7255.11 | 0 |
| 1735925400 | 7302.28 | -6.19 | -0.08 | 7280.09 | 7311.97 | 7261.74 | 0 |
| 1735839000 | 7308.47 | 56.04 | 0.77 | 7250.5 | 7347.11 | 7249.11 | 0 |
| 1735666200 | 7252.43 | 6.08 | 0.08 | 7220.29 | 7273.6 | 7215.08 | 0 |
| 1735579800 | 7246.35 | -21 | -0.29 | 7280.05 | 7295.84 | 7178.81 | 0 |
| 1735320600 | 7267.35 | -55.44 | -0.76 | 7320.12 | 7334.52 | 7265.1 | 0 |
| 1735061400 | 7322.79 | 63.97 | 0.88 | 7284.91 | 7324.96 | 7272.44 | 0 |
| 1734975000 | 7258.82 | -48.71 | -0.67 | 7282.14 | 7299.49 | 7231.02 | 0 |
| 1734715800 | 7307.53 | 51.32 | 0.71 | 7239.44 | 7307.99 | 7189.75 | 0 |
| 1734629400 | 7256.21 | -128.71 | -1.74 | 7243.62 | 7305.8 | 7206.19 | 0 |
| 1734543000 | 7384.92 | 28.59 | 0.39 | 7357.53 | 7396.01 | 7357.18 | 0 |
| 1734456600 | 7356.33 | -46.49 | -0.63 | 7397.77 | 7410.69 | 7356.33 | 0 |
| 1734370200 | 7402.82 | 3.23 | 0.04 | 7391.27 | 7420.22 | 7377.61 | 0 |
| 1734111000 | 7399.59 | -31.26 | -0.42 | 7437.52 | 7440.21 | 7395.41 | 0 |
| 1734024600 | 7430.85 | -40.26 | -0.54 | 7450.94 | 7472.35 | 7420.46 | 0 |
| 1733938200 | 7471.11 | 39.64 | 0.53 | 7433.57 | 7478.85 | 7419.15 | 0 |
| 1733851800 | 7431.47 | -1.95 | -0.03 | 7427.36 | 7448.61 | 7386.17 | 0 |
| 1733765400 | 7433.42 | -56.79 | -0.76 | 7490.46 | 7500.04 | 7413.01 | 0 |
| 1733506200 | 7490.21 | -3.85 | -0.05 | 7464.94 | 7513.7 | 7447.86 | 0 |
| 1733419800 | 7494.06 | -34.5 | -0.46 | 7546.61 | 7552.21 | 7481.04 | 0 |
| 1733333400 | 7528.56 | 7.66 | 0.10 | 7531.1 | 7564.63 | 7515.03 | 0 |
| 1733247000 | 7520.9 | -29.75 | -0.39 | 7560.28 | 7564.37 | 7506.91 | 0 |
| 1733160600 | 7550.65 | -10.45 | -0.14 | 7571.17 | 7599.17 | 7549.14 | 0 |
| 1732901400 | 7561.1 | 52.33 | 0.70 | 7494.87 | 7562.02 | 7492.29 | 0 |
| 1732815000 | 7508.77 | 20.61 | 0.28 | 7504.58 | 7525.33 | 7503.51 | 0 |
| 1732728600 | 7488.16 | -59.74 | -0.79 | 7541.34 | 7541.34 | 7483.44 | 0 |
| 1732642200 | 7547.9 | 12.1 | 0.16 | 7557.7 | 7557.7 | 7507.36 | 0 |
| 1732555800 | 7535.8 | -7.47 | -0.10 | 7531.09 | 7558.26 | 7487.03 | 0 |
| 1732296600 | 7543.27 | 99.6 | 1.34 | 7433.87 | 7546.92 | 7433.87 | 0 |
| 1732210200 | 7443.67 | 141.96 | 1.94 | 7323.01 | 7445.34 | 7319.33 | 0 |
| 1732123800 | 7301.71 | 4.67 | 0.06 | 7306.6 | 7343.93 | 7292.02 | 0 |
| 1732037400 | 7297.04 | -35.49 | -0.48 | 7324.54 | 7338.18 | 7247.45 | 0 |
| 1731951000 | 7332.53 | 3.66 | 0.05 | 7333.78 | 7345.12 | 7305.64 | 0 |
| 1731691800 | 7328.87 | -53.42 | -0.72 | 7374.64 | 7382.49 | 7328.09 | 0 |
| 1731605400 | 7382.29 | -23.93 | -0.32 | 7447.04 | 7488.04 | 7381.3 | 0 |
| 1731519000 | 7406.22 | 0 | 0.00 | 7406.22 | 7406.22 | 7406.22 | 0 |
| 1731432600 | 7406.22 | -91.78 | -1.22 | 7487.57 | 7488.79 | 7402.65 | 0 |
| 1731346200 | 7498 | 120.84 | 1.64 | 7375.52 | 7502.57 | 7375.52 | 0 |
| 1731087000 | 7377.16 | 84.11 | 1.15 | 7296.46 | 7380.67 | 7272.96 | 0 |
| 1731000600 | 7293.05 | -9.86 | -0.14 | 7313.8 | 7329.08 | 7282.43 | 0 |
| 1730914200 | 7302.91 | 310.06 | 4.43 | 7103.94 | 7313.99 | 7103.94 | 0 |
| 1730827800 | 6992.85 | 60.25 | 0.87 | 6932.16 | 7006.1 | 6925.69 | 0 |
| 1730741400 | 6932.6 | -50.77 | -0.73 | 6944.85 | 6961.08 | 6919.97 | 0 |
| 1730482200 | 6983.37 | 33.92 | 0.49 | 6925.6 | 6995.54 | 6917.44 | 0 |
| 1730395800 | 6949.45 | -54.75 | -0.78 | 6989.23 | 6989.23 | 6923.28 | 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
