Premium
Enogia SA (ALENO)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 7.69230769231 | 2.08 | 2.32 | 2.04 | 23148 | 2.27678533 | DE |
| 4 | 0.32 | 16.6666666667 | 1.92 | 2.32 | 1.9 | 11376 | 2.16785117 | DE |
| 12 | 0.615 | 37.8461538462 | 1.625 | 2.32 | 1.5 | 10959 | 1.90467682 | DE |
| 26 | 0.03 | 1.35746606335 | 2.21 | 2.32 | 1.5 | 9514 | 1.90242815 | DE |
| 52 | 0.38 | 20.4301075269 | 1.86 | 2.33 | 1.5 | 6992 | 1.90614418 | DE |
| 156 | -6.94 | -75.5991285403 | 9.18 | 9.26 | 1.5 | 5385 | 3.23142999 | DE |
| 260 | -11.66 | -83.8848920863 | 13.9 | 15.2 | 1.5 | 4851 | 3.65643238 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 2.25 | -0.01 | -0.44 | 2.2599999 | 2.2799999 | 2.22 | 8292 |
| 1738603800 | 2.2599999 | -0.06 | -2.59 | 2.2799999 | 2.3 | 2.24 | 17340 |
| 1738344600 | 2.32 | 0.04 | 1.75 | 2.2799999 | 2.32 | 2.18 | 25443 |
| 1738258200 | 2.2799999 | 0.21 | 10.14 | 2.11 | 2.32 | 2.11 | 60881 |
| 1738171800 | 2.07 | 0 | 0.00 | 2.08 | 2.08 | 2.04 | 3782 |
| 1738085400 | 2.07 | -0.02 | -0.96 | 2.08 | 2.1 | 2.07 | 2840 |
| 1737999000 | 2.09 | 0 | 0.00 | 2.07 | 2.09 | 2.05 | 2662 |
| 1737739800 | 2.09 | 0.05 | 2.45 | 2.08 | 2.1 | 2.07 | 3361 |
| 1737653400 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1737567000 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1737480600 | 2.04 | 0.01 | 0.49 | 2.04 | 2.05 | 2.02 | 2692 |
| 1737394200 | 2.0299999 | 0 | 0.00 | 2.08 | 2.08 | 2.0299999 | 5391 |
| 1737135000 | 2.0299999 | -0.03 | -1.46 | 2.07 | 2.09 | 2.0299999 | 4713 |
| 1737048600 | 2.06 | 0 | 0.00 | 2.06 | 2.09 | 2.0299999 | 4949 |
| 1736962200 | 2.06 | 0.03 | 1.48 | 2.0299999 | 2.1 | 2.0099999 | 10941 |
| 1736875800 | 2.0299999 | 0.01 | 0.50 | 2.04 | 2.04 | 2.0299999 | 449 |
| 1736789400 | 2.02 | 0.02 | 1.00 | 1.965 | 2.06 | 1.965 | 6286 |
| 1736530200 | 2 | -0.06 | -2.91 | 2.04 | 2.04 | 1.99 | 12510 |
| 1736443800 | 2.06 | 0.11 | 5.64 | 1.93 | 2.08 | 1.93 | 18796 |
| 1736357400 | 1.95 | 0.03 | 1.83 | 1.92 | 1.98 | 1.9 | 10628 |
| 1736271000 | 1.915 | -0.02 | -0.78 | 1.92 | 1.92 | 1.905 | 571 |
| 1736184600 | 1.93 | 0.04 | 2.12 | 1.89 | 1.95 | 1.89 | 6779 |
| 1735925400 | 1.89 | 0.01 | 0.53 | 1.89 | 1.89 | 1.89 | 501 |
| 1735839000 | 1.88 | -0.05 | -2.59 | 1.94 | 1.94 | 1.88 | 3923 |
| 1735666200 | 1.93 | 0.01 | 0.52 | 1.93 | 1.93 | 1.92 | 1347 |
| 1735579800 | 1.92 | 0 | 0.00 | 1.93 | 1.93 | 1.9 | 1300 |
| 1735320600 | 1.92 | -0.01 | -0.52 | 1.93 | 1.95 | 1.9 | 15328 |
| 1735061400 | 1.93 | 0.03 | 1.58 | 1.93 | 1.93 | 1.9 | 4648 |
| 1734975000 | 1.9 | 0 | 0.00 | 1.9 | 1.955 | 1.88 | 4040 |
| 1734715800 | 1.9 | 0.15 | 8.26 | 2.1 | 2.18 | 1.83 | 67612 |
| 1734629400 | 1.755 | -0.02 | -0.85 | 1.775 | 1.775 | 1.675 | 16939 |
| 1734543000 | 1.77 | -0.01 | -0.56 | 1.78 | 1.78 | 1.75 | 2485 |
| 1734456600 | 1.78 | 0.03 | 1.42 | 1.755 | 1.81 | 1.75 | 14824 |
| 1734370200 | 1.755 | -0.01 | -0.57 | 1.765 | 1.765 | 1.75 | 17145 |
| 1734111000 | 1.765 | -0.01 | -0.56 | 1.775 | 1.795 | 1.765 | 2566 |
| 1734024600 | 1.775 | -0.03 | -1.39 | 1.79 | 1.79 | 1.775 | 2475 |
| 1733938200 | 1.8 | 0.04 | 1.98 | 1.715 | 1.82 | 1.715 | 16358 |
| 1733851800 | 1.765 | 0 | 0.00 | 1.765 | 1.765 | 1.765 | 0 |
| 1733765400 | 1.765 | -0.02 | -1.12 | 1.785 | 1.83 | 1.765 | 10845 |
| 1733506200 | 1.785 | 0.23 | 14.79 | 1.59 | 1.9 | 1.58 | 84116 |
| 1733419800 | 1.555 | 0.01 | 0.65 | 1.55 | 1.585 | 1.55 | 9489 |
| 1733333400 | 1.545 | -0.02 | -1.28 | 1.545 | 1.555 | 1.535 | 4967 |
| 1733247000 | 1.565 | 0.05 | 3.64 | 1.51 | 1.565 | 1.5 | 27749 |
| 1733160600 | 1.51 | -0.07 | -4.13 | 1.5 | 1.53 | 1.5 | 9255 |
| 1732901400 | 1.575 | -0.01 | -0.32 | 1.565 | 1.59 | 1.55 | 8420 |
| 1732815000 | 1.58 | 0.01 | 0.32 | 1.565 | 1.58 | 1.56 | 741 |
| 1732728600 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
| 1732642200 | 1.575 | -0.02 | -1.25 | 1.595 | 1.6 | 1.56 | 5995 |
| 1732555800 | 1.595 | -0.01 | -0.31 | 1.6 | 1.61 | 1.595 | 2634 |
| 1732296600 | 1.6 | 0 | 0.00 | 1.585 | 1.6 | 1.575 | 2328 |
| 1732210200 | 1.6 | -0.01 | -0.31 | 1.605 | 1.61 | 1.575 | 3481 |
| 1732123800 | 1.605 | 0.01 | 0.94 | 1.605 | 1.605 | 1.59 | 4001 |
| 1732037400 | 1.59 | -0.02 | -0.93 | 1.6 | 1.605 | 1.57 | 3184 |
| 1731951000 | 1.605 | 0 | 0.00 | 1.595 | 1.61 | 1.59 | 1565 |
| 1731691800 | 1.605 | 0 | 0.00 | 1.6 | 1.605 | 1.6 | 9992 |
| 1731605400 | 1.605 | -0.02 | -0.93 | 1.625 | 1.6299999 | 1.605 | 421 |
| 1731519000 | 1.62 | -0.01 | -0.61 | 1.625 | 1.635 | 1.61 | 2742 |
| 1731432600 | 1.6299999 | -0.01 | -0.31 | 1.635 | 1.635 | 1.605 | 737 |
| 1731346200 | 1.635 | -0.03 | -1.80 | 1.67 | 1.67 | 1.61 | 8444 |
| 1731087000 | 1.665 | 0.01 | 0.60 | 1.625 | 1.665 | 1.625 | 1826 |
| 1731000600 | 1.655 | 0.02 | 0.91 | 1.62 | 1.655 | 1.62 | 1981 |
| 1730914200 | 1.6399999 | 0 | 0.00 | 1.645 | 1.65 | 1.6399999 | 461 |
| 1730827800 | 1.6399999 | 0 | 0.00 | 1.62 | 1.645 | 1.62 | 1717 |
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
