Premium
Triodos Groenfonds Inc (TRIGF)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.106780565937 | 56.19 | 56.27 | 56.19 | 7969 | 56.2075367 | DE |
| 4 | 0.03 | 0.0533617929562 | 56.22 | 56.32 | 56.04 | 13806 | 56.19536416 | DE |
| 12 | 0.6 | 1.0781671159 | 55.65 | 56.56 | 55.61 | 14023 | 56.13558166 | DE |
| 26 | 1.8 | 3.30578512397 | 54.45 | 56.56 | 54.45 | 9478 | 55.83619496 | DE |
| 52 | 2.77 | 5.17950635752 | 53.48 | 56.56 | 53.39 | 7966 | 55.00239746 | DE |
| 156 | -2.6 | -4.41801189465 | 58.85 | 58.85 | 50.93 | 8899 | 53.97322074 | DE |
| 260 | -3.51 | -5.8734939759 | 59.76 | 60.77 | 50.93 | 10850 | 56.67693998 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 56.2 | -0.07 | -0.12 | 56.2 | 56.2 | 56.2 | 6860 |
| 1737999000 | 56.27 | 0.08 | 0.14 | 56.27 | 56.27 | 56.27 | 6130 |
| 1737739800 | 56.19 | 0 | 0.00 | 56.19 | 56.19 | 56.19 | 8528 |
| 1737653400 | 56.19 | 0 | 0.00 | 56.19 | 56.19 | 56.19 | 10358 |
| 1737567000 | 56.19 | -0.02 | -0.04 | 56.19 | 56.19 | 56.19 | 9364 |
| 1737480600 | 56.21 | 0.05 | 0.09 | 56.21 | 56.21 | 56.21 | 11299 |
| 1737394200 | 56.16 | 0.04 | 0.07 | 56.16 | 56.16 | 56.16 | 4951 |
| 1737135000 | 56.12 | 0.08 | 0.14 | 56.12 | 56.12 | 56.12 | 12088 |
| 1737048600 | 56.04 | 0 | 0.00 | 56.04 | 56.04 | 56.04 | 9632 |
| 1736962200 | 56.04 | -0.04 | -0.07 | 56.04 | 56.04 | 56.04 | 9853 |
| 1736875800 | 56.08 | -0.04 | -0.07 | 56.08 | 56.08 | 56.08 | 10511 |
| 1736789400 | 56.12 | -0.02 | -0.04 | 56.12 | 56.12 | 56.12 | 8461 |
| 1736530200 | 56.14 | -0.01 | -0.02 | 56.14 | 56.14 | 56.14 | 10151 |
| 1736443800 | 56.15 | -0.01 | -0.02 | 56.15 | 56.15 | 56.15 | 12844 |
| 1736357400 | 56.16 | -0.07 | -0.12 | 56.16 | 56.16 | 56.16 | 11539 |
| 1736271000 | 56.23 | -0.09 | -0.16 | 56.23 | 56.23 | 56.23 | 18344 |
| 1736184600 | 56.32 | 0.07 | 0.12 | 56.32 | 56.32 | 56.32 | 18141 |
| 1735925400 | 56.25 | 0.03 | 0.05 | 56.25 | 56.25 | 56.25 | 70830 |
| 1735839000 | 56.22 | 0.09 | 0.16 | 56.22 | 56.22 | 56.22 | 7985 |
| 1735666200 | 56.13 | 0 | 0.00 | 56.13 | 56.13 | 56.13 | 16706 |
| 1735579800 | 56.13 | -0.05 | -0.09 | 56.13 | 56.13 | 56.13 | 45522 |
| 1735320600 | 56.18 | 0 | 0.00 | 56.18 | 56.18 | 56.18 | 8569 |
| 1735061400 | 56.18 | -0.35 | -0.62 | 56.18 | 56.18 | 56.18 | 29828 |
| 1734975000 | 56.53 | -0.03 | -0.05 | 56.53 | 56.53 | 56.53 | 22585 |
| 1734715800 | 56.56 | 0.01 | 0.02 | 56.56 | 56.56 | 56.56 | 13666 |
| 1734629400 | 56.55 | 0.33 | 0.59 | 56.55 | 56.55 | 56.55 | 13981 |
| 1734543000 | 56.22 | 0.01 | 0.02 | 56.22 | 56.22 | 56.22 | 18957 |
| 1734456600 | 56.21 | -0.06 | -0.11 | 56.21 | 56.21 | 56.21 | 20138 |
| 1734370200 | 56.27 | -0.06 | -0.11 | 56.27 | 56.27 | 56.27 | 9232 |
| 1734111000 | 56.33 | 0.02 | 0.04 | 56.33 | 56.33 | 56.33 | 14738 |
| 1734024600 | 56.31 | 0.05 | 0.09 | 56.31 | 56.31 | 56.31 | 10457 |
| 1733938200 | 56.26 | 0.03 | 0.05 | 56.26 | 56.26 | 56.26 | 13458 |
| 1733851800 | 56.23 | -0.03 | -0.05 | 56.23 | 56.23 | 56.23 | 18190 |
| 1733765400 | 56.26 | 0.01 | 0.02 | 56.26 | 56.26 | 56.26 | 7885 |
| 1733506200 | 56.25 | 0 | 0.00 | 56.25 | 56.25 | 56.25 | 13833 |
| 1733419800 | 56.25 | -0.04 | -0.07 | 56.25 | 56.25 | 56.25 | 11676 |
| 1733333400 | 56.29 | 0.11 | 0.20 | 56.29 | 56.29 | 56.29 | 14156 |
| 1733247000 | 56.18 | 0.07 | 0.12 | 56.18 | 56.18 | 56.18 | 19963 |
| 1733160600 | 56.11 | 0.2 | 0.36 | 56.11 | 56.11 | 56.11 | 13469 |
| 1732901400 | 55.91 | -0.02 | -0.04 | 55.91 | 55.91 | 55.91 | 11323 |
| 1732815000 | 55.93 | -0.02 | -0.04 | 55.93 | 55.93 | 55.93 | 9418 |
| 1732728600 | 55.95 | 0.01 | 0.02 | 55.95 | 55.95 | 55.95 | 9478 |
| 1732642200 | 55.94 | 0.13 | 0.23 | 55.94 | 55.94 | 55.94 | 23537 |
| 1732555800 | 55.81 | 0.04 | 0.07 | 55.81 | 55.81 | 55.81 | 8321 |
| 1732296600 | 55.77 | -0.01 | -0.02 | 55.77 | 55.77 | 55.77 | 16931 |
| 1732210200 | 55.78 | 0.02 | 0.04 | 55.78 | 55.78 | 55.78 | 8290 |
| 1732123800 | 55.76 | -0.05 | -0.09 | 55.76 | 55.76 | 55.76 | 10432 |
| 1732037400 | 55.81 | 0 | 0.00 | 55.81 | 55.81 | 55.81 | 9283 |
| 1731951000 | 55.81 | -0.11 | -0.20 | 55.81 | 55.81 | 55.81 | 14007 |
| 1731691800 | 55.92 | -0.02 | -0.04 | 55.92 | 55.92 | 55.92 | 7154 |
| 1731605400 | 55.94 | 0.1 | 0.18 | 55.94 | 55.94 | 55.94 | 12460 |
| 1731519000 | 55.84 | 0 | 0.00 | 55.84 | 55.84 | 55.84 | 0 |
| 1731432600 | 55.84 | 0.08 | 0.14 | 55.84 | 55.84 | 55.84 | 14592 |
| 1731346200 | 55.76 | -0.05 | -0.09 | 55.76 | 55.76 | 55.76 | 9144 |
| 1731087000 | 55.81 | 0.2 | 0.36 | 55.81 | 55.81 | 55.81 | 4097 |
| 1731000600 | 55.61 | -0.04 | -0.07 | 55.61 | 55.61 | 55.61 | 7000 |
| 1730914200 | 55.65 | -0.01 | -0.02 | 55.65 | 55.65 | 55.65 | 9020 |
| 1730827800 | 55.66 | 0.05 | 0.09 | 55.66 | 55.66 | 55.66 | 6599 |
| 1730741400 | 55.61 | -0.03 | -0.05 | 55.61 | 55.61 | 55.61 | 3726 |
| 1730482200 | 55.64 | -0.08 | -0.14 | 55.64 | 55.64 | 55.64 | 10684 |
| 1730395800 | 55.72 | -0.04 | -0.07 | 55.72 | 55.72 | 55.72 | 9387 |
| 1730309400 | 55.76 | 0.01 | 0.02 | 55.76 | 55.76 | 55.76 | 6968 |
| 1730223000 | 55.75 | -0.05 | -0.09 | 55.75 | 55.75 | 55.75 | 4832 |
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
