Premium
Greenyard NV (GREEN)
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 | -0.1 | -1.953125 | 5.12 | 5.12 | 4.98 | 13748 | 5.03617975 | DE |
| 4 | -0.06 | -1.1811023622 | 5.08 | 5.48 | 4.98 | 12037 | 5.1539959 | DE |
| 12 | -0.8 | -13.7457044674 | 5.82 | 6.1 | 4.74 | 13159 | 5.27526314 | DE |
| 26 | -0.88 | -14.9152542373 | 5.9 | 6.5 | 4.74 | 12592 | 5.74782905 | DE |
| 52 | -0.33 | -6.16822429907 | 5.35 | 6.54 | 4.74 | 15823 | 5.73670904 | DE |
| 156 | -4.62 | -47.9253112033 | 9.64 | 9.85 | 4.74 | 16050 | 6.84997301 | DE |
| 260 | 0.46 | 10.0877192982 | 4.56 | 10.5 | 3.05 | 31842 | 6.55946348 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.06 | 1.18 | 5.12 | 5.16 | 5.08 | 15082 |
| 1732728600 | 5.1 | -0.06 | -1.16 | 5.18 | 5.18 | 5.1 | 25763 |
| 1732642200 | 5.16 | -0.1 | -1.90 | 5.2 | 5.24 | 5.16 | 10798 |
| 1732555800 | 5.26 | -0.14 | -2.59 | 5.42 | 5.42 | 5.22 | 13225 |
| 1732296600 | 5.4 | 0.12 | 2.27 | 5.28 | 5.4 | 5.18 | 26592 |
| 1732210200 | 5.28 | -0.32 | -5.71 | 5.62 | 5.62 | 5.24 | 31292 |
| 1732123800 | 5.6 | -0.08 | -1.41 | 5.64 | 5.7 | 5.5599999 | 11428 |
| 1732037400 | 5.68 | -0.22 | -3.73 | 5.9 | 5.92 | 5.64 | 24617 |
| 1731951000 | 5.9 | 0.16 | 2.79 | 5.74 | 5.94 | 5.72 | 15912 |
| 1731691800 | 5.74 | -0.02 | -0.35 | 5.76 | 5.78 | 5.72 | 5374 |
| 1731605400 | 5.76 | -0.08 | -1.37 | 5.76 | 5.78 | 5.74 | 2182 |
| 1731519000 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1731432600 | 5.84 | -0.02 | -0.34 | 5.84 | 5.86 | 5.78 | 7329 |
| 1731346200 | 5.86 | -0.02 | -0.34 | 5.84 | 5.88 | 5.82 | 7468 |
| 1731087000 | 5.88 | -0.04 | -0.68 | 5.9 | 5.94 | 5.82 | 12786 |
| 1731000600 | 5.92 | -0.04 | -0.67 | 5.96 | 5.98 | 5.92 | 5757 |
| 1730914200 | 5.96 | -0.04 | -0.67 | 5.98 | 6 | 5.94 | 4119 |
| 1730827800 | 6 | 0 | 0.00 | 5.96 | 6 | 5.92 | 5629 |
| 1730741400 | 6 | 0.02 | 0.33 | 6 | 6.0199999 | 5.96 | 7740 |
| 1730482200 | 5.98 | 0 | 0.00 | 5.96 | 5.98 | 5.94 | 2940 |
| 1730395800 | 5.98 | -0.02 | -0.33 | 5.96 | 6 | 5.94 | 3449 |
| 1730309400 | 6 | -0.06 | -0.99 | 5.98 | 6.04 | 5.94 | 8047 |
| 1730223000 | 6.0599999 | -0.02 | -0.33 | 6 | 6.08 | 5.84 | 25629 |
| 1730136600 | 6.08 | 0.26 | 4.47 | 5.82 | 6.1 | 5.82 | 24397 |
| 1729873800 | 5.82 | -0.08 | -1.36 | 5.88 | 5.88 | 5.78 | 6372 |
| 1729787400 | 5.9 | -0.02 | -0.34 | 5.9 | 5.9 | 5.82 | 7518 |
| 1729701000 | 5.92 | 0 | 0.00 | 5.92 | 5.94 | 5.88 | 6010 |
| 1729614600 | 5.92 | -0.04 | -0.67 | 5.94 | 5.98 | 5.9 | 9271 |
| 1729528200 | 5.96 | -0.06 | -1.00 | 6 | 6 | 5.92 | 13464 |
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
