Premium
Endesa SA (1ELE)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 1.49325626204 | 20.76 | 21.2 | 20.49 | 3476 | 20.8939931 | DE |
| 4 | 0.58 | 2.83064909712 | 20.49 | 21.3 | 20.48 | 2369 | 20.87539422 | DE |
| 12 | 1.32 | 6.6835443038 | 19.75 | 21.57 | 19.28 | 1195 | 20.73664163 | DE |
| 26 | 3.125 | 17.414321538 | 17.945 | 21.57 | 17.55 | 954 | 20.36965867 | DE |
| 52 | 2.41 | 12.9153269025 | 18.66 | 21.57 | 15.9 | 722 | 19.30857293 | DE |
| 156 | 1.895 | 9.88265971317 | 19.175 | 21.57 | 15.9 | 681 | 19.31486156 | DE |
| 260 | 1.895 | 9.88265971317 | 19.175 | 21.57 | 15.9 | 681 | 19.31486156 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732294500 | 20.18 | 0.65 | 3.33 | 20.25 | 20.25 | 20.18 | 290 |
| 1732208100 | 19.53 | 0 | 0.00 | 19.53 | 19.53 | 19.53 | 0 |
| 1732121700 | 19.53 | 0 | 0.00 | 19.53 | 19.53 | 19.53 | 0 |
| 1732035300 | 19.53 | 0 | 0.00 | 19.53 | 19.53 | 19.53 | 0 |
| 1731948900 | 19.53 | 0 | 0.00 | 19.53 | 19.53 | 19.53 | 0 |
| 1731689700 | 19.53 | 0 | 0.00 | 19.53 | 19.53 | 19.53 | 0 |
| 1731603300 | 19.53 | 0.25 | 1.30 | 19.38 | 19.53 | 19.375 | 858 |
| 1731516900 | 19.28 | -0.14 | -0.70 | 19.43 | 19.43 | 19.28 | 2500 |
| 1731430500 | 19.415 | 0 | 0.00 | 19.415 | 19.415 | 19.415 | 0 |
| 1731344100 | 19.415 | 0 | 0.00 | 19.415 | 19.415 | 19.415 | 0 |
| 1731084900 | 19.415 | -0.23 | -1.15 | 19.41 | 19.415 | 19.41 | 400 |
| 1730998500 | 19.64 | 0 | 0.00 | 19.64 | 19.64 | 19.64 | 0 |
| 1730912100 | 19.64 | -0.18 | -0.91 | 19.64 | 19.64 | 19.64 | 10 |
| 1730825700 | 19.82 | 0.07 | 0.35 | 19.82 | 19.82 | 19.82 | 300 |
| 1730739300 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1730480100 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1730393700 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1730307300 | 19.75 | 0.09 | 0.46 | 19.75 | 19.75 | 19.75 | 300 |
| 1730217300 | 19.66 | 0 | 0.00 | 19.66 | 19.66 | 19.66 | 0 |
| 1730130900 | 19.66 | 0 | 0.00 | 19.66 | 19.66 | 19.66 | 0 |
| 1729871700 | 19.66 | -0.03 | -0.15 | 20.17 | 20.17 | 19.66 | 1010 |
| 1729785300 | 19.69 | 0.29 | 1.47 | 19.69 | 19.69 | 19.69 | 300 |
| 1729698900 | 19.405 | 0 | 0.00 | 19.405 | 19.405 | 19.405 | 0 |
| 1729612500 | 19.405 | 0 | 0.00 | 19.405 | 19.405 | 19.405 | 0 |
| 1729526100 | 19.405 | 0 | 0.00 | 19.405 | 19.405 | 19.405 | 0 |
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
