Premium
Greenvolt Energias Renovaveis SA Green 52% 18nov27 (BTGNV)
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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 102.5 | 0.89 | 0.88 | 102 | 102.5 | 102 | 18500 |
| 1741282200 | 101.61 | 0.11 | 0.11 | 101.99 | 102.5 | 101.61 | 62500 |
| 1741195800 | 101.5 | -1.2 | -1.17 | 101.6 | 101.6 | 101.5 | 82000 |
| 1741109400 | 102.7 | 0 | 0.00 | 102.7 | 102.7 | 102.7 | 25000 |
| 1741023000 | 102.7 | 0.7 | 0.69 | 102.4 | 102.7 | 102.4 | 48500 |
| 1740763800 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1740677400 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1740591000 | 102 | 0 | 0.00 | 102.25 | 102.25 | 102 | 40000 |
| 1740504600 | 102 | -0.05 | -0.05 | 102.4 | 102.5 | 102 | 80500 |
| 1740418200 | 102.05 | 0.2 | 0.20 | 101.99 | 102.05 | 101.99 | 130500 |
| 1740159000 | 101.85 | -0.13 | -0.13 | 101.85 | 101.85 | 101.85 | 8000 |
| 1740072600 | 101.98 | -0.01 | -0.01 | 101.98 | 101.98 | 101.98 | 10000 |
| 1739986200 | 101.99 | 0 | 0.00 | 101.99 | 101.99 | 101.99 | 0 |
| 1739899800 | 101.99 | 0 | 0.00 | 101.99 | 101.99 | 101.35 | 37000 |
| 1739813400 | 101.99 | -0.01 | -0.01 | 101.99 | 101.99 | 101.99 | 8000 |
| 1739554200 | 102 | 0.5 | 0.49 | 101.98 | 102 | 101.98 | 50000 |
| 1739467800 | 101.5 | -0.49 | -0.48 | 101.99 | 101.99 | 101.5 | 20000 |
| 1739381400 | 101.99 | 0 | 0.00 | 101.99 | 101.99 | 101.99 | 1000 |
| 1739295000 | 101.99 | 0 | 0.00 | 101.99 | 101.99 | 101.99 | 0 |
| 1739208600 | 101.99 | 0 | 0.00 | 101.99 | 101.99 | 101.99 | 0 |
| 1738949400 | 101.99 | 0.1 | 0.10 | 101.89 | 101.99 | 101.89 | 24500 |
| 1738863000 | 101.89 | 0 | 0.00 | 101.89 | 101.89 | 101.89 | 0 |
| 1738776600 | 101.89 | 0 | 0.00 | 101.89 | 101.89 | 101.89 | 9000 |
| 1738690200 | 101.89 | 0 | 0.00 | 101.89 | 101.89 | 101.89 | 0 |
| 1738603800 | 101.89 | 0 | 0.00 | 101.89 | 101.89 | 101.89 | 9500 |
| 1738344600 | 101.89 | 0 | 0.00 | 101.89 | 102 | 101.89 | 80500 |
| 1738258200 | 101.89 | 0.58 | 0.57 | 101.64 | 101.89 | 101.64 | 123500 |
| 1738171800 | 101.31 | 0.01 | 0.01 | 101.31 | 101.31 | 101.31 | 10000 |
| 1738085400 | 101.3 | 0.02 | 0.02 | 101.3 | 101.3 | 101.3 | 10000 |
| 1737999000 | 101.28 | 0 | 0.00 | 101.28 | 101.28 | 101.28 | 0 |
| 1737739800 | 101.28 | -0.47 | -0.46 | 101.28 | 101.28 | 101.28 | 13000 |
| 1737653400 | 101.75 | 0.55 | 0.54 | 101.75 | 101.75 | 101.75 | 7500 |
| 1737567000 | 101.2 | -0.6 | -0.59 | 101.7 | 101.7 | 101.2 | 40000 |
| 1737480600 | 101.8 | 0.46 | 0.45 | 101.34 | 101.8 | 101.34 | 65000 |
| 1737394200 | 101.34 | 0 | 0.00 | 101.34 | 101.34 | 101.34 | 0 |
| 1737135000 | 101.34 | 0 | 0.00 | 101.34 | 101.34 | 101.34 | 0 |
| 1737048600 | 101.34 | 0 | 0.00 | 101.34 | 101.34 | 101.34 | 0 |
| 1736962200 | 101.34 | 0 | 0.00 | 101.34 | 101.34 | 101.34 | 20000 |
| 1736875800 | 101.34 | 0 | 0.00 | 101.35 | 101.35 | 101.34 | 14000 |
| 1736789400 | 101.34 | -0.4 | -0.39 | 101.34 | 101.34 | 101.34 | 12500 |
| 1736530200 | 101.74 | 0 | 0.00 | 101.74 | 101.74 | 101.74 | 0 |
| 1736443800 | 101.74 | -0.05 | -0.05 | 101.27 | 101.74 | 101.27 | 30500 |
| 1736357400 | 101.79 | 0.54 | 0.53 | 101.72 | 101.85 | 101.72 | 51000 |
| 1736271000 | 101.25 | 0 | 0.00 | 101.25 | 101.25 | 101.25 | 0 |
| 1736184600 | 101.25 | 0.21 | 0.21 | 101.2 | 101.69 | 101.2 | 20000 |
| 1735925400 | 101.04 | -0.77 | -0.76 | 101.04 | 101.04 | 101.04 | 10000 |
| 1735839000 | 101.81 | -0.01 | -0.01 | 101.81 | 101.81 | 101.81 | 15000 |
| 1735666200 | 101.82 | 0 | 0.00 | 101.82 | 101.82 | 101.82 | 0 |
| 1735579800 | 101.82 | 0 | 0.00 | 101.82 | 101.82 | 101.82 | 0 |
| 1735320600 | 101.82 | -0.03 | -0.03 | 101.82 | 101.82 | 101.82 | 3000 |
| 1735061400 | 101.85 | 0 | 0.00 | 101.85 | 101.85 | 101.85 | 0 |
| 1734975000 | 101.85 | 0.85 | 0.84 | 101.79 | 101.85 | 101.79 | 10000 |
| 1734715800 | 101 | -0.72 | -0.71 | 101 | 101 | 101 | 50000 |
| 1734629400 | 101.72 | 0.62 | 0.61 | 101.72 | 101.72 | 101.72 | 23500 |
| 1734543000 | 101.1 | 0.2 | 0.20 | 101.1 | 101.1 | 101.1 | 50000 |
| 1734456600 | 100.9 | -0.13 | -0.13 | 101.05 | 101.05 | 100.9 | 12500 |
| 1734370200 | 101.03 | 0 | 0.00 | 101.03 | 101.03 | 101.03 | 0 |
| 1734111000 | 101.03 | 0 | 0.00 | 101.03 | 101.03 | 101.03 | 0 |
| 1734024600 | 101.03 | 0 | 0.00 | 101.04 | 101.04 | 101.03 | 20000 |
| 1733938200 | 101.03 | -0.47 | -0.46 | 101.5 | 101.5 | 101.01 | 58000 |
| 1733851800 | 101.5 | -0.35 | -0.34 | 101.5 | 101.5 | 101.5 | 10000 |
| 1733765400 | 101.85 | 0.35 | 0.34 | 101.5 | 101.85 | 101.5 | 13500 |
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
