Premium
Energy One Limited (EOL)
ASX
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 | -0.93 | -7.32860520095 | 12.69 | 12.69 | 11.53 | 92145 | 12.12577226 | DE |
| 4 | -0.55 | -4.46791226645 | 12.31 | 13.27 | 11.53 | 76659 | 12.35620569 | DE |
| 12 | -1.34 | -10.2290076336 | 13.1 | 15.21 | 11.2 | 52112 | 12.75030166 | DE |
| 26 | -5.24 | -30.8235294118 | 17 | 18.08 | 11.2 | 48098 | 13.96786359 | DE |
| 52 | -3.22 | -21.4953271028 | 14.98 | 20.19 | 11.2 | 56291 | 15.59907457 | DE |
| 156 | 8.86 | 305.517241379 | 2.9 | 20.19 | 2.84 | 33463 | 12.13508647 | DE |
| 260 | 5.15 | 77.9122541604 | 6.61 | 20.19 | 2.76 | 23713 | 11.12148367 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782454500 | 11.76 | -0.04 | -0.34 | 11.74 | 11.88 | 11.53 | 39983 |
| 1782368100 | 11.8 | -0.17 | -1.42 | 11.8 | 11.9 | 11.74 | 46197 |
| 1782281700 | 11.97 | -0.1 | -0.83 | 12.01 | 12.165 | 11.85 | 87677 |
| 1782195300 | 12.07 | -0.09 | -0.74 | 12.14 | 12.2 | 12.01 | 45894 |
| 1782108900 | 12.16 | -0.05 | -0.41 | 12.28 | 12.36 | 11.96 | 264646 |
| 1781849700 | 12.21 | -0.11 | -0.89 | 12.2 | 12.35 | 12 | 45287 |
| 1781763300 | 12.32 | 0.06 | 0.49 | 12.69 | 12.69 | 12.03 | 17220 |
| 1781676900 | 12.26 | 0.26 | 2.17 | 11.94 | 12.3 | 11.6 | 457942 |
| 1781590500 | 12 | -0.5 | -4.00 | 12.48 | 12.48 | 11.93 | 91560 |
| 1781504100 | 12.5 | -0.06 | -0.48 | 12.68 | 12.73 | 12.46 | 18458 |
| 1781244900 | 12.56 | -0.14 | -1.10 | 12.88 | 12.88 | 12.37 | 53030 |
| 1781158500 | 12.7 | -0.15 | -1.17 | 12.785 | 12.89 | 12.62 | 21750 |
| 1781072100 | 12.85 | 0.05 | 0.39 | 12.65 | 13 | 12.52 | 26927 |
| 1780985700 | 12.8 | 0 | 0.00 | 12.79 | 12.92 | 12.45 | 25434 |
| 1780640100 | 12.8 | -0.36 | -2.74 | 13 | 13.08 | 12.79 | 30996 |
| 1780553700 | 13.16 | 0.04 | 0.30 | 13.12 | 13.22 | 12.8 | 30017 |
| 1780467300 | 13.12 | 0.01 | 0.08 | 13.07 | 13.27 | 12.64 | 39529 |
| 1780380900 | 13.11 | 0.22 | 1.71 | 12.95 | 13.17 | 12.81 | 15570 |
| 1780294500 | 12.89 | 0.17 | 1.34 | 12.35 | 13.04 | 12.35 | 21736 |
| 1780035300 | 12.72 | 0.14 | 1.11 | 12.58 | 12.8 | 12.32 | 67530 |
| 1779948900 | 12.58 | 0.21 | 1.70 | 12.31 | 12.7 | 12.295 | 95323 |
| 1779862500 | 12.37 | 0.65 | 5.55 | 11.83 | 12.41 | 11.58 | 53605 |
| 1779776100 | 11.72 | 0.33 | 2.90 | 11.26 | 11.85 | 11.2 | 112534 |
| 1779689700 | 11.39 | -0.6 | -5.00 | 11.98 | 12.08 | 11.37 | 122105 |
| 1779430500 | 11.99 | -0.25 | -2.04 | 12.8 | 12.8 | 11.95 | 56767 |
| 1779344100 | 12.24 | -1.51 | -10.98 | 13.65 | 13.65 | 11.6 | 174785 |
| 1779257700 | 13.75 | 0.17 | 1.25 | 13.3 | 13.75 | 13.01 | 44768 |
| 1779171300 | 13.58 | 0.3 | 2.26 | 13.67 | 13.94 | 13.25 | 24036 |
| 1779084900 | 13.28 | -0.8 | -5.68 | 14.19 | 14.19 | 13.26 | 50295 |
| 1778825700 | 14.08 | 0.03 | 0.21 | 14.01 | 14.17 | 13.755 | 22265 |
| 1778739300 | 14.05 | 0.26 | 1.89 | 13.9 | 14.05 | 13.22 | 10938 |
| 1778652900 | 13.79 | 0.64 | 4.87 | 13.21 | 14 | 13.21 | 12114 |
| 1778566500 | 13.15 | -0.72 | -5.19 | 13.65 | 13.87 | 13.15 | 19166 |
| 1778480100 | 13.87 | -0.16 | -1.14 | 13.93 | 14.14 | 13.66 | 7850 |
| 1778220900 | 14.03 | -0.12 | -0.85 | 14.07 | 14.07 | 13.69 | 1784 |
| 1778134500 | 14.15 | 0 | 0.00 | 14.13 | 14.33 | 14.06 | 28039 |
| 1778048100 | 14.15 | -0.04 | -0.28 | 14.1 | 14.19 | 13.81 | 39525 |
| 1777961700 | 14.19 | -0.24 | -1.66 | 14.21 | 14.3 | 14 | 13212 |
| 1777875300 | 14.43 | -0.01 | -0.07 | 14.55 | 14.55 | 14.31 | 8197 |
| 1777616100 | 14.44 | 0.01 | 0.07 | 14.5 | 14.7 | 14.33 | 8687 |
| 1777529700 | 14.43 | 0.37 | 2.63 | 14.05 | 14.455 | 13.98 | 23539 |
| 1777443300 | 14.06 | 0.11 | 0.79 | 14.09 | 14.15 | 13.68 | 12499 |
| 1777356900 | 13.95 | -0.29 | -2.04 | 14.34 | 14.34 | 13.94 | 4860 |
| 1777270500 | 14.24 | 0.08 | 0.56 | 14.31 | 14.31 | 13.94 | 19229 |
| 1777011300 | 14.16 | -0.2 | -1.36 | 14 | 14.53 | 13.93 | 7636 |
| 1776924900 | 14.355 | -0.2 | -1.34 | 14.58 | 15.07 | 14 | 32522 |
| 1776838500 | 14.55 | -0.44 | -2.94 | 14.93 | 14.93 | 14.44 | 9985 |
| 1776752100 | 14.99 | 0.48 | 3.31 | 14.14 | 15.21 | 14.14 | 17340 |
| 1776665700 | 14.51 | 0.02 | 0.14 | 14.4 | 14.73 | 13.87 | 41343 |
| 1776406500 | 14.49 | -0.01 | -0.07 | 14.42 | 14.61 | 14.24 | 15951 |
| 1776320100 | 14.5 | 0.4 | 2.84 | 14.12 | 14.6 | 14.12 | 156660 |
| 1776233700 | 14.1 | 1.23 | 9.56 | 13.49 | 14.25 | 13.15 | 36398 |
| 1776147300 | 12.87 | 0 | 0.00 | 13.2 | 13.48 | 12.54 | 171186 |
| 1776060900 | 12.87 | -0.62 | -4.60 | 13.96 | 13.96 | 12.77 | 12997 |
| 1775801700 | 13.49 | 0.45 | 3.45 | 13.79 | 13.79 | 12.61 | 26330 |
| 1775715300 | 13.04 | -0.54 | -3.94 | 13.64 | 13.94 | 13 | 18166 |
| 1775628900 | 13.575 | 0.9 | 7.06 | 13.18 | 14 | 13.1 | 30434 |
| 1775542500 | 12.68 | 0.02 | 0.16 | 12.62 | 13.18 | 12.55 | 23788 |
| 1775106900 | 12.66 | -0.61 | -4.60 | 13.1 | 13.18 | 12.6 | 42325 |
| 1775020500 | 13.27 | 0.53 | 4.16 | 12.71 | 13.355 | 12.71 | 21544 |
| 1774934100 | 12.74 | 0.13 | 1.03 | 12.495 | 12.92 | 12.4 | 19327 |
| 1774847700 | 12.61 | -0.54 | -4.11 | 12.98 | 12.98 | 12.33 | 32592 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
