Premium
Enwell Energy Plc (ENW.GB)
AQSE
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 | -0.5 | -2.38095238095 | 21 | 23.92 | 18.5 | 446 | 21 | DE |
| 4 | 3 | 17.1428571429 | 17.5 | 23.92 | 17.4 | 1380 | 18.85065029 | DE |
| 12 | -3 | -12.7659574468 | 23.5 | 27.96 | 16.666 | 4637 | 22.94494898 | DE |
| 26 | 0.5 | 2.5 | 20 | 34.3908 | 12.525 | 8408 | 21.295873 | DE |
| 52 | 7 | 51.8518518519 | 13.5 | 34.3908 | 12 | 7009 | 19.38556275 | DE |
| 156 | -6.75 | -24.7706422018 | 27.25 | 34.3908 | 8.7 | 7715 | 19.64724523 | DE |
| 260 | 3.525 | 20.765832106 | 16.975 | 49.428 | 8.7 | 13583 | 23.79685632 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740152280 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 18.5 | 0 |
| 1740068940 | 20.5 | -0.5 | -2.38 | 21 | 21 | 18.5 | 0 |
| 1739982540 | 21 | 0 | 0.00 | 21 | 21 | 18.5 | 0 |
| 1739895960 | 21 | 0 | 0.00 | 21 | 21 | 18.5 | 0 |
| 1739806500 | 21 | 0 | 0.00 | 21 | 21 | 18.5 | 0 |
| 1739547420 | 21 | 0 | 0.00 | 21 | 23.92 | 18.5 | 2232 |
| 1739460900 | 21 | 0.5 | 2.44 | 21 | 21 | 18.5 | 0 |
| 1739378040 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 18.5 | 5699 |
| 1739291220 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 18.5 | 0 |
| 1739202480 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 18.5 | 0 |
| 1738937700 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 18.5 | 0 |
| 1738855980 | 20.5 | 0.5 | 2.50 | 20 | 20.5 | 18.5 | 0 |
| 1738772880 | 20 | 0 | 0.00 | 20 | 20 | 18.5 | 0 |
| 1738686480 | 20 | 0 | 0.00 | 20 | 21.96 | 18.5 | 582 |
| 1738596900 | 20 | 0 | 0.00 | 20 | 20 | 18.5 | 0 |
| 1738337520 | 20 | 0 | 0.00 | 20 | 20 | 18.5 | 0 |
| 1738254840 | 20 | 0 | 0.00 | 20 | 20 | 18.5 | 0 |
| 1738165140 | 20 | 1.5 | 8.11 | 18.5 | 20.97 | 18.5 | 262 |
| 1738078980 | 18.5 | 0 | 0.00 | 18.5 | 19 | 18 | 0 |
| 1737975300 | 18.5 | 1 | 5.71 | 17.5 | 19.94 | 17.5 | 10263 |
| 1737735960 | 17.5 | -1 | -5.41 | 17.5 | 18.5 | 17.4 | 8565 |
| 1737649680 | 18.5 | -7 | -27.45 | 24.5 | 26.5 | 16.666 | 5729 |
| 1737563340 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1737476940 | 25.5 | 0 | 0.00 | 25.5 | 26.5 | 25.5 | 0 |
| 1737390480 | 25.5 | -0.5 | -1.92 | 25.5 | 26.5 | 25.5 | 0 |
| 1737131340 | 26 | 0 | 0.00 | 26 | 26.5 | 26 | 0 |
| 1737044940 | 26 | 0 | 0.00 | 26 | 26.5 | 26 | 0 |
| 1736955300 | 26 | 0 | 0.00 | 26 | 26.99 | 26 | 57 |
| 1736869080 | 26 | 0 | 0.00 | 26 | 26.5 | 26 | 0 |
| 1736782500 | 26 | 0 | 0.00 | 26 | 26.5 | 25.15 | 19881 |
| 1736524020 | 26 | -0.5 | -1.89 | 26.5 | 27.44 | 26 | 5000 |
| 1736439600 | 26.5 | 0 | 0.00 | 26.5 | 27.96 | 26.5 | 1775 |
| 1736353620 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1736264400 | 26.5 | 2 | 8.16 | 24.5 | 26.5 | 23.5 | 0 |
| 1736180880 | 24.5 | 0.5 | 2.08 | 24 | 24.96 | 23.5 | 20032 |
| 1735918500 | 24 | 0 | 0.00 | 24 | 24.59999 | 23.5 | 7938 |
| 1735832160 | 24 | 1 | 4.35 | 23 | 24.5 | 23 | 33522 |
| 1735662660 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1735576260 | 23 | 0 | 0.00 | 23 | 23.5 | 22.85 | 43763 |
| 1735313700 | 23 | 0 | 0.00 | 23 | 23.5 | 23 | 0 |
| 1735057680 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1734971280 | 23 | 0 | 0.00 | 23 | 23.5 | 21.04 | 11950 |
| 1734712200 | 23 | 0.5 | 2.22 | 22.5 | 23.5 | 21.2 | 47141 |
| 1734622440 | 22.5 | 0 | 0.00 | 22.5 | 23.5 | 21.5 | 0 |
| 1734536340 | 22.5 | 0 | 0.00 | 22.5 | 23.5 | 22.5 | 0 |
| 1734449880 | 22.5 | 0.5 | 2.27 | 22 | 23.5 | 22 | 0 |
| 1734366420 | 22 | 0 | 0.00 | 22 | 23.5 | 22 | 0 |
| 1734104460 | 22 | 0 | 0.00 | 22 | 23.5 | 22 | 0 |
| 1734020880 | 22 | 0 | 0.00 | 22 | 23.5 | 19.185 | 25999 |
| 1733931060 | 22 | 0 | 0.00 | 22 | 23.5 | 22 | 0 |
| 1733848080 | 22 | 0 | 0.00 | 22 | 23.5 | 18.53 | 5 |
| 1733761860 | 22 | 0 | 0.00 | 22 | 23.5 | 22 | 0 |
| 1733495700 | 22 | -0.5 | -2.22 | 22.5 | 23.5 | 22 | 0 |
| 1733416140 | 22.5 | 0 | 0.00 | 22.5 | 23.5 | 22.5 | 0 |
| 1733326500 | 22.5 | 0 | 0.00 | 22.5 | 23.5 | 22.5 | 0 |
| 1733239800 | 22.5 | 0 | 0.00 | 22.5 | 23.5 | 22.5 | 0 |
| 1733156940 | 22.5 | 0 | 0.00 | 22.5 | 23.5 | 22.5 | 0 |
| 1732897620 | 22.5 | -1 | -4.26 | 23.5 | 23.5 | 22.5 | 0 |
| 1732808160 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1732721820 | 23.5 | 0.5 | 2.17 | 23 | 23.5 | 21.06 | 29575 |
| 1732638480 | 23 | 9.98 | 76.58 | 13.025 | 25.98 | 12.525 | 19347 |
| 1732548840 | 13.025 | 0 | 0.00 | 13.025 | 15.7 | 12.525 | 2 |
| 1732289460 | 13.025 | 0.25 | 1.96 | 12.775 | 15.7 | 12.525 | 34586 |
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
