Premium
Energisme SA (ALNRG)
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 | -0.0004 | -6.66666666667 | 0.006 | 0.0064 | 0.0053 | 8584010 | 0.0058204 | DE |
| 4 | 0.0004 | 7.69230769231 | 0.0052 | 0.0064 | 0.0049 | 5294664 | 0.00576764 | DE |
| 12 | 0.0015 | 36.5853658537 | 0.0041 | 0.0068 | 0.003 | 8785043 | 0.00498724 | DE |
| 26 | -0.0012 | -17.6470588235 | 0.0068 | 0.0079 | 0.003 | 7842378 | 0.00537745 | DE |
| 52 | -0.0008 | -12.5 | 0.0064 | 0.0079 | 0.003 | 7697932 | 0.00587421 | DE |
| 156 | -1.0044 | -99.4455445545 | 1.01 | 1.28 | 0.003 | 7459811 | 0.0131165 | DE |
| 260 | -9.9944 | -99.944 | 10 | 10 | 0.003 | 4835533 | 0.02332771 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 0.0056 | -0.0004 | -6.67 | 0.0057 | 0.0057999 | 0.0053 | 12630722 |
| 1745425800 | 0.006 | -0.0002 | -3.23 | 0.006 | 0.0064 | 0.006 | 10985621 |
| 1745339400 | 0.0062 | 0.0001 | 1.64 | 0.006 | 0.0062 | 0.006 | 2135686 |
| 1744907400 | 0.0061 | 0.0003001 | 5.17 | 0.006 | 0.0061 | 0.0057 | 9069831 |
| 1744821000 | 0.0057999 | 0.0001999 | 3.57 | 0.0057 | 0.0062 | 0.0055 | 13111859 |
| 1744734600 | 0.0056 | 0.0001 | 1.82 | 0.0056 | 0.0057 | 0.0055 | 2214549 |
| 1744648200 | 0.0055 | 0.0001 | 1.85 | 0.0057 | 0.0057 | 0.0054 | 556807 |
| 1744389000 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
| 1744302600 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
| 1744216200 | 0.0054 | -0.0001 | -1.82 | 0.0053 | 0.0056 | 0.0052 | 2211071 |
| 1744129800 | 0.0055 | 0.0001 | 1.85 | 0.0051 | 0.0055 | 0.0051 | 628499 |
| 1744043400 | 0.0054 | 0 | 0.00 | 0.0052 | 0.0054 | 0.0049 | 6667851 |
| 1743784200 | 0.0054 | -0.0004 | -6.90 | 0.0056 | 0.0057 | 0.0053 | 3787133 |
| 1743697800 | 0.0057999 | -0.0001 | -1.69 | 0.0057 | 0.0059 | 0.0054 | 6461310 |
| 1743611400 | 0.0059 | -0.0004 | -6.35 | 0.0061 | 0.0062 | 0.0057 | 5801725 |
| 1743525000 | 0.0063 | 0.0004 | 6.78 | 0.0059 | 0.0063 | 0.0057 | 8072160 |
| 1743438600 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0056 | 2373265 |
| 1743183000 | 0.0059 | 0.0003 | 5.36 | 0.0056 | 0.0059 | 0.0055 | 5330735 |
| 1743096600 | 0.0056 | 0.0003 | 5.66 | 0.0054 | 0.0056 | 0.0052 | 3303918 |
| 1743010200 | 0.0053 | -0.0001 | -1.85 | 0.0054 | 0.0055 | 0.0053 | 4166757 |
| 1742923800 | 0.0054 | -0.0002 | -3.57 | 0.0056 | 0.0056 | 0.0054 | 2296587 |
| 1742837400 | 0.0056 | -0.0001 | -1.75 | 0.0056 | 0.0057 | 0.0054 | 6900706 |
| 1742578200 | 0.0057 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0055 | 4377977 |
| 1742491800 | 0.0057 | -0.0001 | -1.72 | 0.0059 | 0.0059 | 0.0057 | 765391 |
| 1742405400 | 0.0057999 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0057 | 2751469 |
| 1742319000 | 0.0057999 | -0.0002 | -3.33 | 0.0062 | 0.0062 | 0.0057999 | 4532723 |
| 1742232600 | 0.006 | -0.0005 | -7.69 | 0.0066 | 0.0066 | 0.0057999 | 8261005 |
| 1741973400 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0068 | 0.0062 | 3124844 |
| 1741887000 | 0.0065 | 0.0004 | 6.56 | 0.006 | 0.0066 | 0.006 | 16599649 |
| 1741800600 | 0.0061 | 0.0002 | 3.39 | 0.0061 | 0.0064 | 0.0059 | 14334193 |
| 1741714200 | 0.0059 | 0.0003 | 5.36 | 0.0056 | 0.0059 | 0.0055 | 11487145 |
| 1741627800 | 0.0056 | 0.0001 | 1.82 | 0.0054 | 0.0057 | 0.0053 | 8519533 |
| 1741368600 | 0.0055 | 0.0002 | 3.77 | 0.0054 | 0.0055 | 0.0052 | 8080383 |
| 1741282200 | 0.0053 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0052 | 11369736 |
| 1741195800 | 0.0053 | 0.0002 | 3.92 | 0.0052 | 0.0057 | 0.0051 | 6554324 |
| 1741109400 | 0.0051 | 0.0001 | 2.00 | 0.0051 | 0.0052 | 0.005 | 4899678 |
| 1741023000 | 0.005 | -0.0001 | -1.96 | 0.0052 | 0.0052 | 0.005 | 7831460 |
| 1740763800 | 0.0051 | 0 | 0.00 | 0.0051 | 0.0054 | 0.0051 | 7746879 |
| 1740677400 | 0.0051 | 0.0002 | 4.08 | 0.0052 | 0.0053 | 0.0049 | 19892272 |
| 1740591000 | 0.0049 | -0.0002 | -3.92 | 0.005 | 0.0051 | 0.0047999 | 8473562 |
| 1740504600 | 0.0051 | -0.0001 | -1.92 | 0.0051 | 0.0052 | 0.0047999 | 9424900 |
| 1740418200 | 0.0052 | 0.0001 | 1.96 | 0.0049 | 0.0054 | 0.0049 | 14709955 |
| 1740159000 | 0.0051 | 0.0001 | 2.00 | 0.005 | 0.0052 | 0.0049 | 9957396 |
| 1740072600 | 0.005 | 0.0002001 | 4.17 | 0.0049 | 0.0054 | 0.0047999 | 23570015 |
| 1739986200 | 0.0047999 | 0.0001 | 2.13 | 0.0047999 | 0.0049 | 0.0046 | 2380973 |
| 1739899800 | 0.0047 | -0.0001 | -2.08 | 0.0047 | 0.0047999 | 0.0046 | 4766062 |
| 1739813400 | 0.0047999 | 0.0002999 | 6.66 | 0.0045 | 0.0049 | 0.0044 | 11555164 |
| 1739554200 | 0.0045 | 0.0002 | 4.65 | 0.0045 | 0.0046 | 0.0042 | 10596555 |
| 1739467800 | 0.0043 | -0.0001 | -2.27 | 0.0044 | 0.0044 | 0.0041 | 6232097 |
| 1739381400 | 0.0044 | -0.0002 | -4.35 | 0.0046 | 0.0047 | 0.0043 | 4391636 |
| 1739295000 | 0.0046 | 0.0001 | 2.22 | 0.0044 | 0.0047 | 0.0043 | 7602314 |
| 1739208600 | 0.0045 | 0.0006 | 15.38 | 0.0039 | 0.0046 | 0.0039 | 17013934 |
| 1738949400 | 0.0039 | 0.0002 | 5.41 | 0.0039 | 0.004 | 0.0037 | 10053961 |
| 1738863000 | 0.0037 | 0.0004 | 12.12 | 0.0035 | 0.0038 | 0.0032 | 17166079 |
| 1738776600 | 0.0033 | 0.0001 | 3.13 | 0.0034 | 0.0036 | 0.0032 | 6695868 |
| 1738690200 | 0.0032 | -0.0007 | -17.95 | 0.0038 | 0.0039 | 0.003 | 33418579 |
| 1738603800 | 0.0039 | -0.0003 | -7.14 | 0.004 | 0.0041 | 0.0035 | 19312951 |
| 1738344600 | 0.0042 | 0.0001 | 2.44 | 0.0041 | 0.0042 | 0.0039 | 3674811 |
| 1738258200 | 0.0041 | -0.0003 | -6.82 | 0.0045 | 0.0045 | 0.0036 | 29280008 |
| 1738171800 | 0.0044 | 0 | 0.00 | 0.0045 | 0.0047999 | 0.0041 | 24220219 |
| 1738085400 | 0.0044 | -0.0004 | -8.33 | 0.0046 | 0.005 | 0.0044 | 18320016 |
| 1737999000 | 0.0047999 | -0.0003 | -5.88 | 0.005 | 0.0051 | 0.0047 | 7683095 |
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
