Premium
Edison RNC (EDNR)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.155 | -7.80856423174 | 1.985 | 2.08 | 1.79 | 637751 | 1.94353884 | DE |
| 4 | -0.125 | -6.39386189258 | 1.955 | 2.08 | 1.79 | 348485 | 1.94507725 | DE |
| 12 | 0.01 | 0.549450549451 | 1.82 | 2.08 | 1.79 | 247030 | 1.91744571 | DE |
| 26 | 0.265 | 16.9329073482 | 1.565 | 2.08 | 1.535 | 259243 | 1.79319071 | DE |
| 52 | 0.26 | 16.5605095541 | 1.57 | 2.08 | 1.475 | 211341 | 1.70311041 | DE |
| 156 | 0.145 | 8.60534124629 | 1.685 | 2.08 | 1.16 | 215638 | 1.55596875 | DE |
| 260 | 0.7 | 61.9469026549 | 1.13 | 2.08 | 0.81 | 202178 | 1.42875656 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740156900 | 1.835 | -0.08 | -3.93 | 1.89 | 1.89 | 1.79 | 924081 |
| 1740070500 | 1.91 | -0.16 | -7.73 | 1.955 | 1.98 | 1.845 | 2382794 |
| 1739984100 | 2.07 | 0.01 | 0.49 | 2.07 | 2.08 | 2.04 | 178277 |
| 1739897700 | 2.06 | 0.01 | 0.49 | 2.05 | 2.07 | 2.04 | 132276 |
| 1739811300 | 2.05 | 0.05 | 2.50 | 2.02 | 2.07 | 2.0099999 | 279894 |
| 1739552100 | 2 | 0.02 | 1.01 | 1.985 | 2.02 | 1.97 | 215514 |
| 1739465700 | 1.98 | 0 | 0.00 | 1.985 | 2 | 1.98 | 106909 |
| 1739379300 | 1.98 | 0 | 0.00 | 1.985 | 2 | 1.97 | 365841 |
| 1739292900 | 1.98 | -0.01 | -0.25 | 2.0099999 | 2.02 | 1.98 | 194498 |
| 1739206500 | 1.985 | 0.02 | 1.02 | 1.96 | 2.04 | 1.96 | 517145 |
| 1738947300 | 1.965 | 0.03 | 1.55 | 1.935 | 1.975 | 1.935 | 90485 |
| 1738860900 | 1.935 | -0.03 | -1.28 | 1.955 | 1.955 | 1.935 | 86310 |
| 1738774500 | 1.96 | 0.03 | 1.55 | 1.94 | 1.96 | 1.925 | 100766 |
| 1738688100 | 1.93 | -0.01 | -0.52 | 1.945 | 1.945 | 1.925 | 231156 |
| 1738601700 | 1.94 | 0 | 0.00 | 1.925 | 1.95 | 1.91 | 313642 |
| 1738342500 | 1.94 | 0.02 | 1.04 | 1.92 | 1.94 | 1.905 | 370146 |
| 1738256100 | 1.92 | 0.01 | 0.52 | 1.925 | 1.93 | 1.905 | 57745 |
| 1738169700 | 1.91 | -0.01 | -0.26 | 1.93 | 1.93 | 1.91 | 30931 |
| 1738083300 | 1.915 | 0 | 0.00 | 1.935 | 1.94 | 1.885 | 323196 |
| 1737996900 | 1.915 | -0.01 | -0.52 | 1.92 | 1.95 | 1.895 | 234806 |
| 1737737700 | 1.925 | -0.03 | -1.28 | 1.955 | 1.955 | 1.905 | 757367 |
| 1737651300 | 1.95 | -0.01 | -0.51 | 1.965 | 1.97 | 1.945 | 68303 |
| 1737564900 | 1.96 | 0 | 0.26 | 1.955 | 1.975 | 1.95 | 237952 |
| 1737478500 | 1.955 | -0.01 | -0.26 | 1.97 | 1.98 | 1.95 | 219976 |
| 1737392100 | 1.96 | -0.01 | -0.51 | 1.98 | 1.985 | 1.96 | 210136 |
| 1737132900 | 1.97 | 0 | 0.25 | 1.98 | 1.995 | 1.965 | 99947 |
| 1737046500 | 1.965 | -0.02 | -0.76 | 1.98 | 1.985 | 1.955 | 83155 |
| 1736960100 | 1.98 | 0.04 | 2.06 | 1.975 | 1.98 | 1.94 | 326541 |
| 1736873700 | 1.94 | -0.01 | -0.51 | 1.94 | 1.965 | 1.94 | 89083 |
| 1736787300 | 1.95 | 0 | 0.00 | 1.93 | 1.955 | 1.925 | 193348 |
| 1736528100 | 1.95 | 0.01 | 0.52 | 1.94 | 1.96 | 1.93 | 128935 |
| 1736441700 | 1.94 | -0.04 | -1.77 | 1.965 | 1.97 | 1.935 | 78643 |
| 1736355300 | 1.975 | 0.02 | 1.02 | 1.94 | 1.98 | 1.935 | 149984 |
| 1736268900 | 1.955 | -0.01 | -0.26 | 1.95 | 1.97 | 1.935 | 77202 |
| 1736182500 | 1.96 | -0.01 | -0.51 | 1.96 | 1.99 | 1.955 | 116231 |
| 1735923300 | 1.97 | 0.13 | 6.78 | 1.855 | 1.975 | 1.85 | 622570 |
| 1735836900 | 1.845 | 0.01 | 0.54 | 1.84 | 1.855 | 1.84 | 29296 |
| 1735577700 | 1.835 | 0 | 0.00 | 1.855 | 1.855 | 1.835 | 23861 |
| 1735318500 | 1.835 | -0.02 | -1.08 | 1.85 | 1.87 | 1.835 | 66885 |
| 1734972900 | 1.855 | 0 | 0.27 | 1.84 | 1.86 | 1.835 | 129368 |
| 1734713700 | 1.85 | 0.02 | 1.09 | 1.835 | 1.86 | 1.83 | 649110 |
| 1734627300 | 1.83 | -0.01 | -0.54 | 1.845 | 1.845 | 1.82 | 86172 |
| 1734540900 | 1.84 | 0.01 | 0.27 | 1.85 | 1.85 | 1.835 | 68215 |
| 1734454500 | 1.835 | -0.01 | -0.54 | 1.845 | 1.86 | 1.83 | 257007 |
| 1734368100 | 1.845 | -0.01 | -0.54 | 1.86 | 1.86 | 1.815 | 407542 |
| 1734108900 | 1.855 | 0.03 | 1.64 | 1.83 | 1.86 | 1.825 | 348856 |
| 1734022500 | 1.825 | 0 | 0.27 | 1.815 | 1.835 | 1.81 | 113894 |
| 1733936100 | 1.82 | 0.01 | 0.28 | 1.81 | 1.825 | 1.8 | 123853 |
| 1733849700 | 1.815 | 0 | 0.28 | 1.805 | 1.83 | 1.8 | 122225 |
| 1733763300 | 1.81 | 0 | 0.00 | 1.8 | 1.815 | 1.8 | 99049 |
| 1733504100 | 1.81 | -0.01 | -0.55 | 1.82 | 1.825 | 1.8 | 144056 |
| 1733417700 | 1.82 | -0.01 | -0.27 | 1.825 | 1.83 | 1.815 | 74455 |
| 1733331300 | 1.825 | -0.01 | -0.54 | 1.83 | 1.84 | 1.81 | 171832 |
| 1733244900 | 1.835 | 0.02 | 1.38 | 1.81 | 1.85 | 1.81 | 931466 |
| 1733158500 | 1.81 | 0 | 0.00 | 1.815 | 1.815 | 1.795 | 41923 |
| 1732899300 | 1.81 | -0.01 | -0.28 | 1.82 | 1.82 | 1.8 | 25888 |
| 1732812900 | 1.815 | 0.01 | 0.83 | 1.78 | 1.82 | 1.78 | 39689 |
| 1732726500 | 1.8 | -0.01 | -0.28 | 1.81 | 1.82 | 1.78 | 168843 |
| 1732640100 | 1.805 | 0 | 0.00 | 1.805 | 1.825 | 1.8 | 124864 |
| 1732553700 | 1.805 | -0.02 | -0.82 | 1.825 | 1.835 | 1.805 | 431867 |
| 1732294500 | 1.82 | 0.01 | 0.28 | 1.825 | 1.84 | 1.815 | 136763 |
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
