Premium
Endesa SA (1ELE)
BIT
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 | 0.15 | 0.700607192901 | 21.41 | 21.56 | 21.41 | 294 | 21.55540816 | DE |
| 4 | 2.635 | 13.9233817701 | 18.925 | 22.05 | 18.925 | 355 | 21.67997696 | DE |
| 12 | 0.4 | 1.89035916824 | 21.16 | 22.05 | 18.925 | 1124 | 20.97433288 | DE |
| 26 | 2.86 | 15.2941176471 | 18.7 | 22.05 | 18.7 | 913 | 20.58327837 | DE |
| 52 | 4.98 | 30.0361881785 | 16.58 | 22.05 | 15.9 | 727 | 19.51156242 | DE |
| 156 | 2.385 | 12.4380704042 | 19.175 | 22.05 | 15.9 | 653 | 19.42029296 | DE |
| 260 | 2.385 | 12.4380704042 | 19.175 | 22.05 | 15.9 | 653 | 19.42029296 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740416100 | 21.56 | 0.15 | 0.70 | 21.52 | 21.56 | 21.51 | 570 |
| 1740156900 | 21.41 | 0 | 0.00 | 21.41 | 21.41 | 21.41 | 0 |
| 1740070500 | 21.41 | 0 | 0.00 | 21.41 | 21.41 | 21.41 | 0 |
| 1739984100 | 21.41 | -0.44 | -2.01 | 21.41 | 21.41 | 21.41 | 18 |
| 1739897700 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1739811300 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1739552100 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1739465700 | 21.85 | 0.21 | 0.97 | 21.51 | 21.85 | 21.51 | 651 |
| 1739379300 | 21.64 | -0.01 | -0.05 | 21.64 | 21.64 | 21.64 | 280 |
| 1739292900 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1739206500 | 21.65 | -0.28 | -1.28 | 21.65 | 21.65 | 21.65 | 121 |
| 1738947300 | 21.93 | 0 | 0.00 | 21.93 | 21.93 | 21.93 | 0 |
| 1738860900 | 21.93 | -0.08 | -0.36 | 22.05 | 22.05 | 21.88 | 1301 |
| 1738774500 | 22.01 | 0.45 | 2.09 | 22.01 | 22.01 | 22.01 | 120 |
| 1738688100 | 21.56 | 0.08 | 0.37 | 21.54 | 21.56 | 21.54 | 13 |
| 1738601700 | 21.48 | 0 | 0.00 | 21.48 | 21.48 | 21.48 | 0 |
| 1738342500 | 21.48 | 0.2 | 0.94 | 21.48 | 21.48 | 21.48 | 1 |
| 1738256100 | 21.28 | 0.08 | 0.38 | 21.41 | 21.41 | 21.28 | 170 |
| 1738169700 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1738083300 | 21.2 | 0.24 | 1.15 | 18.925 | 21.2 | 18.925 | 662 |
| 1737996900 | 20.96 | -0.11 | -0.52 | 21.32 | 21.32 | 20.96 | 330 |
| 1737737700 | 21.07 | 0 | 0.00 | 21.07 | 21.07 | 21.07 | 0 |
| 1737651300 | 21.07 | 0 | 0.00 | 21.07 | 21.07 | 21.07 | 0 |
| 1737564900 | 21.07 | 0 | 0.00 | 21.07 | 21.07 | 21.07 | 0 |
| 1737478500 | 21.07 | 0 | 0.00 | 21.07 | 21.07 | 21.07 | 0 |
| 1737392100 | 21.07 | 0 | 0.00 | 21.07 | 21.07 | 21.07 | 0 |
| 1737132900 | 21.07 | -0.05 | -0.24 | 21.2 | 21.2 | 21.05 | 680 |
| 1737046500 | 21.12 | 0.54 | 2.62 | 20.77 | 21.12 | 20.77 | 8100 |
| 1736960100 | 20.58 | -0.22 | -1.06 | 20.49 | 20.66 | 20.49 | 3600 |
| 1736873700 | 20.8 | 0.1 | 0.48 | 20.79 | 20.8 | 20.79 | 1500 |
| 1736787300 | 20.7 | 0 | 0.00 | 20.76 | 20.77 | 20.7 | 3500 |
| 1736528100 | 20.7 | -0.11 | -0.53 | 21.02 | 21.02 | 20.64 | 2004 |
| 1736441700 | 20.81 | 0 | 0.00 | 20.81 | 20.81 | 20.81 | 0 |
| 1736355300 | 20.81 | 0.21 | 1.02 | 21.04 | 21.04 | 20.8 | 1002 |
| 1736268900 | 20.6 | -0.12 | -0.58 | 20.6 | 20.6 | 20.6 | 240 |
| 1736182500 | 20.72 | -0.46 | -2.17 | 21.1 | 21.1 | 20.51 | 2701 |
| 1735923300 | 21.18 | 0.18 | 0.86 | 21.3 | 21.3 | 21.1 | 1820 |
| 1735836900 | 21 | 0.51 | 2.49 | 21.18 | 21.19 | 21 | 2525 |
| 1735577700 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1735318500 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1734972900 | 20.49 | 0.2 | 0.99 | 20.49 | 20.49 | 20.48 | 751 |
| 1734713700 | 20.29 | -0.04 | -0.20 | 20.29 | 20.29 | 20.29 | 160 |
| 1734627300 | 20.33 | 0 | 0.00 | 20.33 | 20.33 | 20.33 | 0 |
| 1734540900 | 20.33 | -0.13 | -0.64 | 20.33 | 20.33 | 20.33 | 100 |
| 1734454500 | 20.46 | -0.19 | -0.92 | 20.46 | 20.46 | 20.46 | 1000 |
| 1734368100 | 20.65 | -0.08 | -0.39 | 20.65 | 20.65 | 20.65 | 165 |
| 1734108900 | 20.73 | 0.1 | 0.48 | 20.73 | 20.73 | 20.73 | 150 |
| 1734022500 | 20.63 | -0.37 | -1.76 | 20.87 | 20.87 | 20.63 | 401 |
| 1733936100 | 21 | -0.15 | -0.71 | 21.19 | 21.19 | 21 | 1214 |
| 1733849700 | 21.15 | -0.28 | -1.31 | 21.22 | 21.29 | 21.15 | 1941 |
| 1733763300 | 21.43 | 0 | 0.00 | 21.43 | 21.43 | 21.43 | 0 |
| 1733504100 | 21.43 | 0.04 | 0.19 | 21.43 | 21.43 | 21.43 | 150 |
| 1733417700 | 21.39 | 0 | 0.00 | 21.39 | 21.39 | 21.39 | 0 |
| 1733331300 | 21.39 | 0.23 | 1.09 | 21.42 | 21.57 | 21.39 | 1200 |
| 1733244900 | 21.16 | 0.09 | 0.43 | 21.16 | 21.16 | 21.16 | 200 |
| 1733158500 | 21.07 | 0.4 | 1.94 | 20.96 | 21.4 | 20.96 | 476 |
| 1732899300 | 20.67 | -0.01 | -0.05 | 20.63 | 20.68 | 20.63 | 429 |
| 1732812900 | 20.68 | 0.28 | 1.37 | 20.68 | 20.68 | 20.68 | 1 |
| 1732726500 | 20.4 | -0.18 | -0.87 | 20.4 | 20.4 | 20.4 | 49 |
| 1732640100 | 20.58 | -0.32 | -1.53 | 20.66 | 20.66 | 20.58 | 410 |
| 1732553700 | 20.9 | 0.72 | 3.57 | 20.5 | 20.9 | 20.5 | 1885 |
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
