Premium
Alerian Energy Infrastructure (ENFR)
AMEX
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 | 0.67 | 2.21560846561 | 30.24 | 31.2 | 29.9 | 75220 | 30.43782944 | SP |
| 4 | -1.91 | -5.8196221816 | 32.82 | 33.18 | 29.8 | 72538 | 31.35695063 | SP |
| 12 | 2.09 | 7.25190839695 | 28.82 | 33.35 | 28.735 | 52741 | 31.2857745 | SP |
| 26 | 4.41 | 16.641509434 | 26.5 | 33.35 | 25.6101 | 42358 | 29.63462754 | SP |
| 52 | 7.7 | 33.1753554502 | 23.21 | 33.35 | 22.38 | 31581 | 27.98358645 | SP |
| 156 | 12.32 | 66.2721893491 | 18.59 | 33.35 | 18.5 | 33914 | 23.60168963 | SP |
| 260 | 10.26 | 49.6852300242 | 20.65 | 33.35 | 7.46 | 33034 | 20.55091652 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 30.91 | -0.29 | -0.93 | 31.23 | 31.23 | 30.82 | 38034 |
| 1735077840 | 31.2 | 0.31 | 1.00 | 31 | 31.2 | 30.85 | 27558 |
| 1734996600 | 30.89 | 0.29 | 0.95 | 30.59 | 30.89 | 30.3171 | 50240 |
| 1734737400 | 30.6 | 0.55 | 1.83 | 30.14 | 30.62 | 30.14 | 68004 |
| 1734651000 | 30.05 | 0.22 | 0.74 | 30.24 | 30.37 | 29.9116 | 145455 |
| 1734564600 | 29.83 | -0.88 | -2.85 | 30.74 | 30.74 | 29.8 | 81096 |
| 1734478200 | 30.705 | -0.2 | -0.63 | 30.91 | 30.91 | 30.44 | 46129 |
| 1734391800 | 30.9 | -0.4 | -1.28 | 31.1118 | 31.2785 | 30.9 | 69441 |
| 1734132600 | 31.3 | -0.16 | -0.51 | 31.51 | 31.51 | 31.22 | 74484 |
| 1734046200 | 31.46 | -0.06 | -0.19 | 31.5 | 31.63 | 31.42 | 38915 |
| 1733959800 | 31.52 | 0.33 | 1.06 | 31.37 | 31.6599 | 31.315 | 44506 |
| 1733873400 | 31.19 | -0.21 | -0.67 | 31.5 | 32.2013 | 31.1709 | 49571 |
| 1733787000 | 31.4 | -0.8 | -2.49 | 32.24 | 32.369999 | 31.37 | 130487 |
| 1733527800 | 32.2002 | -0.37 | -1.14 | 32.54 | 32.54 | 32.029899 | 72056 |
| 1733441400 | 32.57 | 0.44 | 1.37 | 32.25 | 32.6899 | 32.223599 | 67112 |
| 1733355000 | 32.13 | -0.31 | -0.96 | 32.49 | 32.979999 | 32 | 90252 |
| 1733268600 | 32.439999 | 0.07 | 0.23 | 32.53 | 32.549999 | 32.229999 | 66305 |
| 1733182200 | 32.365 | -0.75 | -2.26 | 33.119999 | 33.1394 | 32.255 | 142805 |
| 1732917840 | 33.1122 | 0.41 | 1.26 | 32.82 | 33.18 | 32.82 | 18614 |
| 1732750200 | 32.7 | 0.12 | 0.38 | 32.68 | 32.82 | 32.56 | 54791 |
| 1732663800 | 32.5768 | 0.2 | 0.61 | 32.36 | 32.589 | 32.299999 | 106788 |
| 1732577400 | 32.3785 | -0.62 | -1.88 | 33.11 | 33.35 | 32.18 | 162957 |
| 1732318200 | 32.9976 | 0.06 | 0.17 | 32.97 | 33.09 | 32.941499 | 59085 |
| 1732231800 | 32.939999 | 0.78 | 2.43 | 32.39 | 32.979999 | 32.29 | 93536 |
| 1732145400 | 32.159999 | 0.06 | 0.19 | 32.15 | 32.250999 | 31.96 | 109484 |
| 1732059000 | 32.1002 | 0.33 | 1.04 | 31.79 | 32.119999 | 31.69 | 63471 |
| 1731972600 | 31.77 | 0.41 | 1.31 | 31.49 | 31.85 | 31.49 | 100829 |
| 1731713400 | 31.36 | 0.24 | 0.77 | 31.07 | 31.39 | 31.0492 | 64135 |
| 1731627000 | 31.12 | 0.24 | 0.78 | 30.925 | 31.12 | 30.92 | 32264 |
| 1731540600 | 30.88 | -0.49 | -1.56 | 31.07 | 31.07 | 30.85 | 43466 |
| 1731454200 | 31.37 | -0.26 | -0.82 | 31.68 | 31.68 | 31.2044 | 51472 |
| 1731367800 | 31.63 | 0.36 | 1.15 | 31.37 | 31.67 | 31.34 | 144509 |
| 1731108600 | 31.27 | 0.15 | 0.48 | 31.23 | 31.3 | 31.0043 | 45445 |
| 1731022200 | 31.12 | 0.38 | 1.24 | 31.07 | 31.24 | 30.6802 | 55388 |
| 1730935800 | 30.74 | 0.82 | 2.74 | 30.545 | 30.86 | 30.435 | 40394 |
| 1730849400 | 29.92 | 0.43 | 1.46 | 29.52 | 29.999 | 29.52 | 21535 |
| 1730763000 | 29.49 | 0.32 | 1.09 | 29.35 | 29.49 | 29.2608 | 19820 |
| 1730500200 | 29.1722 | -0.18 | -0.61 | 29.47 | 29.5393 | 29.11 | 15418 |
| 1730413800 | 29.35 | -0.03 | -0.10 | 29.56 | 29.56 | 29.3132 | 14096 |
| 1730327400 | 29.38 | 0.13 | 0.43 | 29.24 | 29.4675 | 29.21 | 22390 |
| 1730241000 | 29.2549 | -0.04 | -0.15 | 29.29 | 29.29 | 29.0637 | 7111 |
| 1730154600 | 29.299 | -0.15 | -0.50 | 29.27 | 29.31 | 29.16 | 22111 |
| 1729895400 | 29.4451 | -0.12 | -0.42 | 29.65 | 29.65 | 29.34 | 11550 |
| 1729809000 | 29.57 | 0.17 | 0.56 | 29.5 | 29.59 | 29.4353 | 10686 |
| 1729722600 | 29.4039 | -0.12 | -0.39 | 29.49 | 29.517319 | 29.3 | 8725 |
| 1729636200 | 29.52 | 0.06 | 0.20 | 29.54 | 29.54 | 29.32 | 17923 |
| 1729549800 | 29.46 | -0.15 | -0.51 | 29.67 | 29.88 | 29.3401 | 81262 |
| 1729290600 | 29.61 | 0.07 | 0.24 | 29.56 | 29.61 | 29.39 | 9025 |
| 1729204200 | 29.54 | -0.01 | -0.03 | 29.63 | 29.7283 | 29.53 | 12650 |
| 1729117800 | 29.55 | 0.22 | 0.75 | 29.45 | 29.6216 | 29.415 | 26472 |
| 1729031400 | 29.33 | -0.3 | -1.01 | 29.41 | 29.4569 | 29.2183 | 20194 |
| 1728945000 | 29.63 | 0.04 | 0.14 | 29.6 | 29.81 | 29.5501 | 59492 |
| 1728685800 | 29.59 | 0.34 | 1.16 | 29.25 | 29.61 | 29.25 | 17789 |
| 1728599400 | 29.25 | -0.02 | -0.07 | 29.29 | 29.34 | 29.2373 | 11147 |
| 1728513000 | 29.27 | 0.23 | 0.79 | 28.99 | 29.28 | 28.9337 | 16890 |
| 1728426600 | 29.04 | -0.22 | -0.75 | 29.21 | 29.21 | 28.885 | 23414 |
| 1728340200 | 29.26 | -0.05 | -0.17 | 29.39 | 29.39 | 29.1601 | 24935 |
| 1728081000 | 29.31 | 0.22 | 0.76 | 29.19 | 29.32 | 29.11 | 12807 |
| 1727994600 | 29.09 | 0.31 | 1.07 | 28.82 | 29.1184 | 28.735 | 13795 |
| 1727908200 | 28.7811 | 0.26 | 0.92 | 28.66 | 28.83 | 28.56 | 34007 |
| 1727821800 | 28.52 | 0.25 | 0.88 | 28.15 | 28.57 | 28.15 | 7653 |
| 1727735400 | 28.27 | 0.07 | 0.25 | 28.14 | 28.3 | 28 | 39707 |
| 1727476200 | 28.2 | 0.15 | 0.53 | 28.15 | 28.21 | 28.02 | 15495 |
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
