Premium
E. On SE (1EOAN)
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 | 0.195 | 1.51515151515 | 12.87 | 13.125 | 12.87 | 1293 | 12.9828916 | DE |
| 4 | 1.5 | 12.9701686122 | 11.565 | 13.125 | 11.565 | 1066 | 12.59922179 | DE |
| 12 | 1.89 | 16.9127516779 | 11.175 | 13.125 | 10.51 | 1122 | 11.59476204 | DE |
| 26 | -0.24 | -1.80383314543 | 13.305 | 13.515 | 10.51 | 978 | 11.89218264 | DE |
| 52 | 0.655 | 5.2780016116 | 12.41 | 13.87 | 10.51 | 1168 | 12.30266553 | DE |
| 156 | 2.255 | 20.8603145236 | 10.81 | 13.87 | 7.262 | 1788 | 10.30993625 | DE |
| 260 | 4.483 | 52.2372407364 | 8.582 | 13.87 | 7.262 | 4077 | 9.89299209 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742316900 | 13.005 | -0.06 | -0.42 | 13.07 | 13.07 | 13.005 | 1519 |
| 1742230500 | 13.06 | 0.02 | 0.11 | 13.055 | 13.06 | 13 | 107 |
| 1741971300 | 13.045 | 0.08 | 0.62 | 13.035 | 13.08 | 13.005 | 1391 |
| 1741884900 | 12.965 | 0.1 | 0.74 | 12.87 | 13 | 12.87 | 2750 |
| 1741798500 | 12.87 | 0.08 | 0.63 | 12.87 | 12.87 | 12.87 | 700 |
| 1741712100 | 12.79 | -0.05 | -0.35 | 12.925 | 12.925 | 12.79 | 256 |
| 1741625700 | 12.835 | -0.07 | -0.50 | 12.9 | 13 | 12.835 | 743 |
| 1741366500 | 12.9 | 0.53 | 4.28 | 12.56 | 12.9 | 12.56 | 1918 |
| 1741280100 | 12.37 | 0.21 | 1.69 | 12.215 | 12.37 | 12.215 | 249 |
| 1741193700 | 12.165 | -0.3 | -2.41 | 12.25 | 12.295 | 12.165 | 569 |
| 1741107300 | 12.465 | 0.14 | 1.09 | 12.485 | 12.485 | 12.39 | 1670 |
| 1741020900 | 12.33 | 0.07 | 0.57 | 12.135 | 12.33 | 12.135 | 694 |
| 1740761700 | 12.26 | -0.23 | -1.84 | 12.26 | 12.26 | 12.26 | 65 |
| 1740675300 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1740588900 | 12.49 | 0.43 | 3.57 | 12.25 | 12.585 | 12.25 | 4801 |
| 1740502500 | 12.06 | -0.06 | -0.45 | 12.08 | 12.145 | 12.06 | 321 |
| 1740416100 | 12.115 | 0.4 | 3.37 | 12.005 | 12.145 | 12.005 | 1089 |
| 1740156900 | 11.72 | 0.02 | 0.13 | 11.72 | 11.72 | 11.72 | 512 |
| 1740070500 | 11.705 | 0.14 | 1.21 | 11.725 | 11.725 | 11.695 | 464 |
| 1739984100 | 11.565 | 0.06 | 0.57 | 11.565 | 11.565 | 11.565 | 440 |
| 1739897700 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1739811300 | 11.5 | 0 | 0.00 | 11.525 | 11.525 | 11.48 | 670 |
| 1739552100 | 11.5 | -0.01 | -0.04 | 11.5 | 11.5 | 11.5 | 1000 |
| 1739465700 | 11.505 | 0.11 | 0.97 | 11.61 | 11.61 | 11.505 | 210 |
| 1739379300 | 11.395 | -0.09 | -0.78 | 11.47 | 11.47 | 11.395 | 550 |
| 1739292900 | 11.485 | -0.12 | -0.99 | 11.485 | 11.485 | 11.485 | 500 |
| 1739206500 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1738947300 | 11.6 | 0.12 | 1.00 | 11.55 | 11.6 | 11.55 | 820 |
| 1738860900 | 11.485 | 0.01 | 0.13 | 11.47 | 11.52 | 11.47 | 529 |
| 1738774500 | 11.47 | 0.08 | 0.70 | 11.375 | 11.47 | 11.365 | 2420 |
| 1738688100 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 0 |
| 1738601700 | 11.39 | -0.1 | -0.83 | 11.415 | 11.415 | 11.33 | 715 |
| 1738342500 | 11.485 | 0.09 | 0.83 | 11.48 | 11.485 | 11.48 | 180 |
| 1738256100 | 11.39 | 0.15 | 1.29 | 11.36 | 11.39 | 11.36 | 1172 |
| 1738169700 | 11.245 | 0.21 | 1.86 | 11.055 | 11.245 | 11.055 | 609 |
| 1738083300 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1737996900 | 11.04 | 0.16 | 1.47 | 11.085 | 11.085 | 11.04 | 650 |
| 1737737700 | 10.88 | -0.04 | -0.37 | 10.88 | 10.88 | 10.88 | 100 |
| 1737651300 | 10.92 | -0.14 | -1.27 | 10.95 | 10.95 | 10.92 | 2283 |
| 1737564900 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 500 |
| 1737478500 | 11.06 | -0.04 | -0.36 | 11.06 | 11.06 | 11.06 | 850 |
| 1737392100 | 11.1 | 0 | 0.00 | 11 | 11.1 | 11 | 906 |
| 1737132900 | 11.1 | 0.39 | 3.64 | 11.03 | 11.1 | 11.03 | 1250 |
| 1737046500 | 10.71 | -0.02 | -0.14 | 10.745 | 10.745 | 10.71 | 280 |
| 1736960100 | 10.725 | 0.05 | 0.52 | 10.595 | 10.74 | 10.595 | 1490 |
| 1736873700 | 10.67 | 0.11 | 1.04 | 10.51 | 10.67 | 10.51 | 621 |
| 1736787300 | 10.56 | 0 | 0.00 | 10.56 | 10.675 | 10.56 | 3182 |
| 1736528100 | 10.56 | -0.52 | -4.69 | 10.68 | 10.86 | 10.56 | 8967 |
| 1736441700 | 11.08 | -0.21 | -1.86 | 11.08 | 11.08 | 11.08 | 80 |
| 1736355300 | 11.29 | 0 | 0.00 | 11.29 | 11.29 | 11.29 | 0 |
| 1736268900 | 11.29 | -0.08 | -0.70 | 11.29 | 11.29 | 11.29 | 80 |
| 1736182500 | 11.37 | -0.19 | -1.64 | 11.595 | 11.595 | 11.255 | 3301 |
| 1735923300 | 11.56 | 0.05 | 0.48 | 11.56 | 11.56 | 11.56 | 100 |
| 1735836900 | 11.505 | 0.33 | 2.95 | 11.345 | 11.505 | 11.345 | 130 |
| 1735577700 | 11.175 | 0 | 0.00 | 11.175 | 11.175 | 11.175 | 0 |
| 1735318500 | 11.175 | 0.03 | 0.27 | 11.175 | 11.175 | 11.175 | 10 |
| 1734972900 | 11.145 | 0.08 | 0.72 | 11.145 | 11.145 | 11.145 | 1950 |
| 1734713700 | 11.065 | 0.04 | 0.36 | 11.1 | 11.115 | 11.065 | 255 |
| 1734627300 | 11.025 | -0.14 | -1.21 | 11.085 | 11.085 | 11.02 | 1813 |
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
