Premium
Energy One Limited (EOL)
ASX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.16618075802 | 6.86 | 6.9 | 6.605 | 778 | 6.69148505 | DE |
| 4 | 0.93 | 15.8974358974 | 5.85 | 6.9 | 5.85 | 13087 | 6.27117283 | DE |
| 12 | 1.66 | 32.421875 | 5.12 | 6.9 | 5.05 | 9403 | 5.84391972 | DE |
| 26 | 1.68 | 32.9411764706 | 5.1 | 6.9 | 4.22 | 9455 | 5.2691158 | DE |
| 52 | 2.75 | 68.2382133995 | 4.03 | 6.9 | 3.82 | 19184 | 4.54371372 | DE |
| 156 | 0.58 | 9.35483870968 | 6.2 | 7.67 | 2.76 | 13021 | 4.6073585 | DE |
| 260 | 3.98 | 142.142857143 | 2.8 | 7.67 | 1.4 | 11698 | 4.66171022 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736140500 | 6.9 | 0.1 | 1.47 | 6.9 | 6.9 | 6.26 | 18651 |
| 1735881300 | 6.8 | 0.19 | 2.95 | 6.62 | 6.8 | 6.62 | 1143 |
| 1735794900 | 6.605 | -0.03 | -0.38 | 6.63 | 6.63 | 6.605 | 1128 |
| 1735617660 | 6.63 | -0.03 | -0.45 | 6.63 | 6.63 | 6.63 | 1 |
| 1735535700 | 6.66 | -0.19 | -2.77 | 6.86 | 6.9 | 6.66 | 839 |
| 1735276500 | 6.85 | 0.01 | 0.15 | 6.84 | 6.85 | 6.84 | 2731 |
| 1735014060 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 1 |
| 1734930900 | 6.84 | 0.34 | 5.23 | 6.5 | 6.84 | 6.47 | 11162 |
| 1734671700 | 6.5 | -0.25 | -3.70 | 6.46 | 6.64 | 6.45 | 12407 |
| 1734585300 | 6.75 | 0.24 | 3.69 | 6.78 | 6.9 | 6.53 | 10345 |
| 1734498900 | 6.51 | -0.35 | -5.10 | 6.86 | 6.86 | 6.51 | 6088 |
| 1734412500 | 6.86 | 0.37 | 5.70 | 6.46 | 6.86 | 6.46 | 18682 |
| 1734326100 | 6.49 | 0.14 | 2.12 | 6.34 | 6.5 | 6.34 | 12566 |
| 1734066900 | 6.355 | 0.06 | 0.87 | 6.38 | 6.4 | 6.345 | 9553 |
| 1733980500 | 6.3 | 0.18 | 2.94 | 6.3 | 6.3 | 6.05 | 10706 |
| 1733894100 | 6.12 | 0.07 | 1.16 | 6.15 | 6.18 | 6.11 | 5494 |
| 1733807700 | 6.05 | 0.06 | 1.00 | 5.99 | 6.1 | 5.99 | 18710 |
| 1733721300 | 5.99 | 0.13 | 2.22 | 5.85 | 5.99 | 5.85 | 100919 |
| 1733462100 | 5.86 | 0.11 | 1.91 | 5.74 | 5.975 | 5.74 | 25418 |
| 1733375700 | 5.75 | 0.45 | 8.49 | 5.39 | 5.75 | 5.39 | 8871 |
| 1733289300 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 357 |
| 1733202900 | 5.3 | -0.13 | -2.39 | 5.3 | 5.305 | 5.25 | 2429 |
| 1733116500 | 5.43 | 0.03 | 0.56 | 5.43 | 5.43 | 5.43 | 18 |
| 1732857300 | 5.4 | 0.15 | 2.86 | 5.4 | 5.4 | 5.4 | 608 |
| 1732770900 | 5.25 | 0.14 | 2.74 | 5.345 | 5.345 | 5.25 | 10064 |
| 1732684500 | 5.11 | -0.22 | -4.13 | 5.28 | 5.28 | 5.11 | 1371 |
| 1732598100 | 5.33 | 0.08 | 1.52 | 5.32 | 5.36 | 5.24 | 4306 |
| 1732511700 | 5.25 | -0.36 | -6.42 | 5.5599999 | 5.5599999 | 5.25 | 9417 |
| 1732252500 | 5.61 | -0.28 | -4.75 | 5.8099999 | 5.94 | 5.61 | 11714 |
| 1732166100 | 5.89 | -0.03 | -0.51 | 5.94 | 5.94 | 5.89 | 3381 |
| 1732079700 | 5.92 | 0.13 | 2.25 | 5.86 | 5.93 | 5.86 | 6433 |
| 1731993300 | 5.79 | -0.15 | -2.53 | 5.92 | 5.92 | 5.79 | 5812 |
| 1731906900 | 5.94 | 0.05 | 0.85 | 5.95 | 5.95 | 5.73 | 1053 |
| 1731647700 | 5.89 | 0.19 | 3.33 | 5.72 | 5.89 | 5.72 | 4578 |
| 1731561300 | 5.7 | 0 | 0.00 | 5.79 | 5.79 | 5.7 | 212 |
| 1731474900 | 5.7 | -0.15 | -2.56 | 5.85 | 5.9 | 5.7 | 29541 |
| 1731388500 | 5.85 | 0.14 | 2.45 | 5.84 | 5.85 | 5.83 | 6213 |
| 1731302100 | 5.71 | 0 | 0.00 | 5.71 | 5.84 | 5.71 | 5918 |
| 1731042900 | 5.71 | 0.05 | 0.88 | 5.67 | 5.795 | 5.67 | 12478 |
| 1730956500 | 5.66 | 0.06 | 1.07 | 5.6 | 5.88 | 5.6 | 4342 |
| 1730870100 | 5.6 | 0.04 | 0.72 | 5.5599999 | 5.6 | 5.5599999 | 1036 |
| 1730783700 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 237 |
| 1730697300 | 5.5599999 | -0.07 | -1.24 | 5.6 | 5.6 | 5.5599999 | 778 |
| 1730438100 | 5.63 | 0.07 | 1.26 | 5.5199999 | 5.63 | 5.5199999 | 1996 |
| 1730351700 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.6 | 5.53 | 873 |
| 1730265300 | 5.6 | 0.05 | 0.90 | 5.6 | 5.65 | 5.6 | 10446 |
| 1730178900 | 5.55 | 0.02 | 0.36 | 5.57 | 5.57 | 5.55 | 4 |
| 1730092500 | 5.53 | -0.12 | -2.12 | 5.65 | 5.65 | 5.53 | 31 |
| 1729833300 | 5.65 | 0.02 | 0.36 | 5.505 | 5.65 | 5.505 | 744 |
| 1729746900 | 5.63 | -0.01 | -0.18 | 5.64 | 5.64 | 5.63 | 742 |
| 1729660500 | 5.64 | -0.1 | -1.74 | 5.74 | 5.74 | 5.53 | 5562 |
| 1729574100 | 5.74 | 0.35 | 6.49 | 5.39 | 5.9 | 5.39 | 18455 |
| 1729487700 | 5.39 | 0.1 | 1.89 | 5.29 | 5.6 | 5.29 | 76878 |
| 1729228500 | 5.29 | 0.12 | 2.32 | 5.21 | 5.29 | 5.21 | 16122 |
| 1729142100 | 5.17 | 0.08 | 1.57 | 5.0599999 | 5.2 | 5.0599999 | 12999 |
| 1729055700 | 5.09 | -0.04 | -0.78 | 5.09 | 5.09 | 5.09 | 98 |
| 1728969300 | 5.13 | 0.07 | 1.38 | 5.1 | 5.2 | 5.1 | 10238 |
| 1728882900 | 5.0599999 | 0.03 | 0.60 | 5.12 | 5.12 | 5.05 | 1715 |
| 1728623700 | 5.03 | 0 | 0.00 | 5.13 | 5.13 | 5.03 | 2 |
| 1728537300 | 5.03 | 0.01 | 0.20 | 5.0199999 | 5.0599999 | 4.99 | 23412 |
| 1728450900 | 5.0199999 | -0.02 | -0.40 | 5.0199999 | 5.085 | 5.0199999 | 50 |
| 1728364500 | 5.04 | -0.11 | -2.14 | 5.14 | 5.14 | 5.0199999 | 11578 |
| 1728278100 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 1680 |
| 1728022500 | 5.15 | 0.03 | 0.59 | 5.14 | 5.15 | 5.14 | 16563 |
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
