Premium
Enwell Energy Plc (ENW.GB)
AQSE
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 | -0.5 | -1.92307692308 | 26 | 26.99 | 25.5 | 11 | 26 | DE |
| 4 | 2.5 | 10.8695652174 | 23 | 27.96 | 22.85 | 8798 | 24.1558446 | DE |
| 12 | -1 | -3.77358490566 | 26.5 | 34.3908 | 12.525 | 12748 | 20.40722315 | DE |
| 26 | 5.5 | 27.5 | 20 | 34.3908 | 12.525 | 8373 | 21.33557317 | DE |
| 52 | 9 | 54.5454545455 | 16.5 | 34.3908 | 12 | 7192 | 19.22820425 | DE |
| 156 | -4.6 | -15.2823920266 | 30.1 | 34.3908 | 8.7 | 8310 | 20.10562974 | DE |
| 260 | 8.525 | 50.2209131075 | 16.975 | 49.428 | 8.7 | 13834 | 23.80825744 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732203480 | 12.775 | 0.25 | 2.00 | 12.525 | 13.025 | 12.525 | 0 |
| 1732120140 | 12.525 | 0 | 0.00 | 12.525 | 12.525 | 12.525 | 0 |
| 1732033620 | 12.525 | -2.98 | -19.19 | 15.5 | 17 | 12.525 | 152605 |
| 1731947580 | 15.5 | -11 | -41.51 | 26.4 | 26.4 | 15.5 | 110831 |
| 1731688080 | 26.5 | -3.8 | -12.54 | 29.55 | 31.15 | 26.4 | 0 |
| 1731598260 | 30.3 | -1.3 | -4.11 | 30.55 | 31.6 | 25.5 | 0 |
| 1731511920 | 31.6 | -1.2 | -3.66 | 32.549999 | 33.549999 | 27.5 | 34586 |
| 1731428820 | 32.799999 | -0.75 | -2.24 | 33.549999 | 33.549999 | 29.576 | 762 |
| 1731342540 | 33.549999 | 0 | 0.00 | 33.549999 | 33.549999 | 31.724 | 983 |
| 1731083160 | 33.549999 | 0 | 0.00 | 33.549999 | 33.549999 | 31.5 | 0 |
| 1730993820 | 33.549999 | 0 | 0.00 | 33.549999 | 34.3908 | 32 | 22380 |
| 1730910480 | 33.549999 | 0 | 0.00 | 33.549999 | 33.549999 | 33.549999 | 0 |
| 1730824080 | 33.549999 | 1.05 | 3.23 | 33.549999 | 33.549999 | 32 | 0 |
| 1730737740 | 32.5 | 2.5 | 8.33 | 30 | 33.549999 | 30 | 3000 |
| 1730475300 | 30 | 1.5 | 5.26 | 28.5 | 30.5 | 28.5 | 0 |
| 1730388900 | 28.5 | 1.5 | 5.56 | 27 | 29.214 | 27 | 11960 |
| 1730305440 | 27 | 0 | 0.00 | 26.5 | 27 | 26.5 | 16222 |
| 1730193840 | 27 | 0.5 | 1.89 | 26.5 | 27 | 26.1 | 34506 |
| 1730132940 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 25.5 | 4881 |
| 1729869960 | 26.5 | 2.5 | 10.42 | 24 | 27.5 | 24 | 71247 |
| 1729783680 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729697340 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729610340 | 24 | 1 | 4.35 | 23 | 24 | 22 | 46388 |
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
