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 | 0 | 19.5 | 19.96 | 18.5 | 100 | 19.5 | DE |
| 4 | 1 | 5.40540540541 | 18.5 | 20.94 | 18 | 1683 | 19.15098039 | DE |
| 12 | -6.5 | -25 | 26 | 26.5 | 16.666 | 1213 | 18.94144937 | DE |
| 26 | 0 | 0 | 19.5 | 34.3908 | 12.525 | 8638 | 21.22809212 | DE |
| 52 | 6 | 44.4444444444 | 13.5 | 34.3908 | 12.525 | 5898 | 20.59350973 | DE |
| 156 | -4.15 | -17.5475687104 | 23.65 | 34.3908 | 8.7 | 6501 | 19.30197819 | DE |
| 260 | 2.525 | 14.8748159057 | 16.975 | 49.428 | 8.7 | 13191 | 23.78457848 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744385340 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 0 |
| 1744298820 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 0 |
| 1744212720 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1744126320 | 19.5 | 0 | 0.00 | 19.5 | 19.96 | 18.5 | 501 |
| 1744039740 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 0 |
| 1743780540 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 0 |
| 1743691320 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 0 |
| 1743607620 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 0 |
| 1743521100 | 19.5 | 0 | 0.00 | 19.5 | 20.94 | 18.5 | 4727 |
| 1743434880 | 19.5 | 0 | 0.00 | 19.5 | 20.94 | 18.5 | 2359 |
| 1743179340 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 0 |
| 1743090060 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 0 |
| 1743003240 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 0 |
| 1742917260 | 19.5 | 1 | 5.41 | 18.5 | 20.9 | 18.5 | 14325 |
| 1742830680 | 18.5 | 0 | 0.00 | 18.5 | 19 | 18 | 6888 |
| 1742571720 | 18.5 | 0 | 0.00 | 18.5 | 19 | 18 | 0 |
| 1742485080 | 18.5 | 0 | 0.00 | 18.5 | 19 | 18 | 0 |
| 1742398560 | 18.5 | 0 | 0.00 | 18.5 | 20.67 | 18 | 4837 |
| 1742315280 | 18.5 | 0 | 0.00 | 18.5 | 19 | 18 | 0 |
| 1742222280 | 18.5 | 0 | 0.00 | 18.5 | 19 | 18 | 0 |
| 1741969560 | 18.5 | 0 | 0.00 | 18.5 | 20.94 | 18 | 23 |
| 1741883340 | 18.5 | 0 | 0.00 | 18.5 | 19 | 18 | 0 |
| 1741793760 | 18.5 | 0 | 0.00 | 18.5 | 19 | 18 | 0 |
| 1741704540 | 18.5 | 0 | 0.00 | 18.5 | 19 | 18 | 100 |
| 1741624140 | 18.5 | 0 | 0.00 | 18.5 | 19 | 18 | 2090 |
| 1741364940 | 18.5 | 0 | 0.00 | 18.5 | 19 | 18 | 0 |
| 1741278540 | 18.5 | 1.5 | 8.82 | 17 | 18.5 | 17 | 2380 |
| 1741189020 | 17 | 0 | 0.00 | 17 | 18.5 | 17 | 0 |
| 1741083780 | 17 | -0.5 | -2.86 | 17 | 18.5 | 17 | 0 |
| 1741016520 | 17.5 | -1 | -5.41 | 18.5 | 19 | 17.5 | 0 |
| 1740760080 | 18.5 | 0 | 0.00 | 18.5 | 19 | 18 | 0 |
| 1740673980 | 18.5 | -2 | -9.76 | 20.5 | 20.5 | 18 | 0 |
| 1740584040 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 18.5 | 0 |
| 1740498240 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 18.5 | 0 |
| 1740414420 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 18.5 | 0 |
| 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 |
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
