Premium
Greenyard NV (GREEN)
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 | -0.1 | -1.96078431373 | 5.1 | 5.14 | 4.97 | 16184 | 5.05909093 | DE |
| 4 | 0.01 | 0.200400801603 | 4.99 | 5.28 | 4.97 | 14636 | 5.09394224 | DE |
| 12 | -0.12 | -2.34375 | 5.12 | 5.48 | 4.74 | 15456 | 5.04224208 | DE |
| 26 | -1.2 | -19.3548387097 | 6.2 | 6.5 | 4.74 | 13590 | 5.53502969 | DE |
| 52 | -0.28 | -5.30303030303 | 5.28 | 6.54 | 4.74 | 16405 | 5.69066597 | DE |
| 156 | -3.3 | -39.7590361446 | 8.3 | 9.2 | 4.74 | 15372 | 6.62658481 | DE |
| 260 | 0.63 | 14.4164759725 | 4.37 | 10.5 | 3.05 | 30963 | 6.62548125 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 5.04 | -0.02 | -0.40 | 5.0599999 | 5.0599999 | 5 | 5699 |
| 1740418200 | 5.0599999 | 0.02 | 0.40 | 5.1 | 5.1 | 5.04 | 15232 |
| 1740159000 | 5.04 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5 | 8171 |
| 1740072600 | 5.04 | -0.08 | -1.56 | 5.12 | 5.14 | 4.97 | 36314 |
| 1739986200 | 5.12 | 0.02 | 0.39 | 5.1 | 5.14 | 5.0599999 | 15502 |
| 1739899800 | 5.1 | -0.18 | -3.41 | 5.28 | 5.28 | 5 | 54104 |
| 1739813400 | 5.28 | 0.06 | 1.15 | 5.18 | 5.28 | 5.18 | 8388 |
| 1739554200 | 5.22 | 0.04 | 0.77 | 5.2 | 5.22 | 5.18 | 6050 |
| 1739467800 | 5.18 | -0.04 | -0.77 | 5.22 | 5.22 | 5.14 | 11251 |
| 1739381400 | 5.22 | 0.02 | 0.38 | 5.22 | 5.28 | 5.2 | 18471 |
| 1739295000 | 5.2 | 0.06 | 1.17 | 5.16 | 5.2 | 5.16 | 6026 |
| 1739208600 | 5.14 | 0.04 | 0.78 | 5.14 | 5.14 | 5.1 | 8395 |
| 1738949400 | 5.1 | 0.04 | 0.79 | 5.0199999 | 5.1 | 5.0199999 | 11717 |
| 1738863000 | 5.0599999 | 0.02 | 0.40 | 5.0599999 | 5.0599999 | 5 | 12447 |
| 1738776600 | 5.04 | -0.04 | -0.79 | 5.0199999 | 5.08 | 5.0199999 | 10783 |
| 1738690200 | 5.08 | 0.02 | 0.40 | 5.0599999 | 5.08 | 5.04 | 6840 |
| 1738603800 | 5.0599999 | -0.02 | -0.39 | 5.04 | 5.08 | 5 | 16037 |
| 1738344600 | 5.08 | 0.06 | 1.20 | 5.0199999 | 5.08 | 5.0199999 | 7870 |
| 1738258200 | 5.0199999 | 0 | 0.00 | 5 | 5.04 | 4.98 | 24919 |
| 1738171800 | 5.0199999 | 0.02 | 0.40 | 4.99 | 5.0199999 | 4.98 | 8496 |
| 1738085400 | 5 | 0 | 0.00 | 5 | 5.0199999 | 4.98 | 37806 |
| 1737999000 | 5 | 0.01 | 0.20 | 5 | 5.0199999 | 4.98 | 15549 |
| 1737739800 | 4.99 | 0.02 | 0.40 | 5.04 | 5.04 | 4.98 | 8041 |
| 1737653400 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1737567000 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1737480600 | 4.97 | -0.03 | -0.60 | 5.0199999 | 5.0199999 | 4.97 | 32464 |
| 1737394200 | 5 | 0 | 0.00 | 5 | 5.04 | 4.98 | 23639 |
| 1737135000 | 5 | -0.02 | -0.40 | 5.04 | 5.08 | 5 | 16028 |
| 1737048600 | 5.0199999 | -0.02 | -0.40 | 5 | 5.08 | 5 | 7572 |
| 1736962200 | 5.04 | -0.06 | -1.18 | 5.08 | 5.08 | 4.98 | 34202 |
| 1736875800 | 5.1 | 0.02 | 0.39 | 5.12 | 5.12 | 5.1 | 4624 |
| 1736789400 | 5.08 | -0.02 | -0.39 | 5.12 | 5.12 | 5.04 | 6313 |
| 1736530200 | 5.1 | -0.02 | -0.39 | 5.1 | 5.12 | 5.08 | 4900 |
| 1736443800 | 5.12 | 0 | 0.00 | 5.12 | 5.14 | 5.08 | 11212 |
| 1736357400 | 5.12 | 0 | 0.00 | 5.08 | 5.12 | 5.0199999 | 12316 |
| 1736271000 | 5.12 | -0.02 | -0.39 | 5.16 | 5.2 | 5.08 | 19350 |
| 1736184600 | 5.14 | -0.06 | -1.15 | 5.22 | 5.22 | 5.14 | 15473 |
| 1735925400 | 5.2 | -0.12 | -2.26 | 5.3 | 5.34 | 5.16 | 14618 |
| 1735839000 | 5.32 | -0.08 | -1.48 | 5.42 | 5.44 | 5.32 | 13258 |
| 1735666200 | 5.4 | -0.02 | -0.37 | 5.44 | 5.44 | 5.4 | 3516 |
| 1735579800 | 5.42 | 0.06 | 1.12 | 5.4 | 5.48 | 5.38 | 11752 |
| 1735320600 | 5.36 | 0.22 | 4.28 | 5.16 | 5.4 | 5.16 | 17296 |
| 1735061400 | 5.14 | 0.02 | 0.39 | 5.12 | 5.16 | 5.12 | 1234 |
| 1734975000 | 5.12 | 0.04 | 0.79 | 5.08 | 5.18 | 5.08 | 10966 |
| 1734715800 | 5.08 | 0.33 | 6.95 | 4.75 | 5.14 | 4.75 | 30939 |
| 1734629400 | 4.75 | -0.05 | -1.04 | 4.75 | 4.7699999 | 4.74 | 20885 |
| 1734543000 | 4.8 | -0.05 | -1.03 | 4.85 | 4.85 | 4.8 | 16903 |
| 1734456600 | 4.85 | -0.02 | -0.41 | 4.86 | 4.89 | 4.85 | 10836 |
| 1734370200 | 4.87 | 0.04 | 0.83 | 4.8 | 4.88 | 4.8 | 8986 |
| 1734111000 | 4.83 | 0.03 | 0.63 | 4.8 | 4.84 | 4.7699999 | 9029 |
| 1734024600 | 4.8 | 0.04 | 0.84 | 4.78 | 4.84 | 4.7699999 | 10370 |
| 1733938200 | 4.76 | -0.23 | -4.61 | 5 | 5 | 4.76 | 47392 |
| 1733851800 | 4.99 | -0.05 | -0.99 | 5.0199999 | 5.04 | 4.96 | 11941 |
| 1733765400 | 5.04 | 0.02 | 0.40 | 5.0199999 | 5.0599999 | 5 | 7027 |
| 1733506200 | 5.0199999 | 0.02 | 0.40 | 5.0199999 | 5.04 | 5 | 13009 |
| 1733419800 | 5 | -0.1 | -1.96 | 5.1 | 5.12 | 5 | 33582 |
| 1733333400 | 5.1 | -0.02 | -0.39 | 5.12 | 5.16 | 5.1 | 14353 |
| 1733247000 | 5.12 | -0.02 | -0.39 | 5.12 | 5.16 | 5.12 | 8614 |
| 1733160600 | 5.14 | -0.02 | -0.39 | 5.14 | 5.18 | 5.14 | 3975 |
| 1732901400 | 5.16 | 0 | 0.00 | 5.2 | 5.2 | 5.12 | 4357 |
| 1732815000 | 5.16 | 0 | 0.00 | 5.12 | 5.16 | 5.08 | 15082 |
| 1732728600 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1732642200 | 5.16 | -0.1 | -1.90 | 5.2 | 5.24 | 5.16 | 10798 |
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
