Premium
Edison RNC (EDNR)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.036 | 1.94594594595 | 1.85 | 1.918 | 1.816 | 144225 | 1.8463875 | DE |
| 4 | 0.026 | 1.39784946237 | 1.86 | 1.918 | 1.696 | 169749 | 1.82580347 | DE |
| 12 | -0.034 | -1.77083333333 | 1.92 | 2.08 | 1.696 | 249170 | 1.88861893 | DE |
| 26 | 0.066 | 3.62637362637 | 1.82 | 2.08 | 1.696 | 212010 | 1.87845397 | DE |
| 52 | 0.356 | 23.2679738562 | 1.53 | 2.08 | 1.475 | 210767 | 1.74349418 | DE |
| 156 | 0.396 | 26.5771812081 | 1.49 | 2.08 | 1.16 | 183299 | 1.53599632 | DE |
| 260 | 0.99 | 110.491071429 | 0.896 | 2.08 | 0.82 | 200146 | 1.4615535 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 1.886 | 0.04 | 1.95 | 1.86 | 1.918 | 1.836 | 507265 |
| 1745510100 | 1.85 | 0 | 0.00 | 1.858 | 1.858 | 1.832 | 171038 |
| 1745423700 | 1.85 | 0.02 | 0.87 | 1.818 | 1.86 | 1.818 | 163947 |
| 1745337300 | 1.834 | -0.02 | -0.86 | 1.85 | 1.856 | 1.816 | 97690 |
| 1744905300 | 1.85 | 0 | 0.11 | 1.85 | 1.85 | 1.834 | 75046 |
| 1744818900 | 1.848 | 0.01 | 0.43 | 1.836 | 1.848 | 1.822 | 63229 |
| 1744732500 | 1.84 | 0.02 | 1.10 | 1.806 | 1.848 | 1.806 | 111812 |
| 1744646100 | 1.82 | 0.01 | 0.66 | 1.848 | 1.848 | 1.806 | 79993 |
| 1744386900 | 1.808 | 0 | 0.00 | 1.808 | 1.808 | 1.808 | 0 |
| 1744300500 | 1.808 | 0 | 0.00 | 1.808 | 1.808 | 1.808 | 0 |
| 1744214100 | 1.808 | 0 | 0.00 | 1.808 | 1.808 | 1.808 | 0 |
| 1744127700 | 1.808 | 0.05 | 2.73 | 1.8 | 1.86 | 1.768 | 234666 |
| 1744041300 | 1.76 | -0.08 | -4.35 | 1.73 | 1.78 | 1.696 | 371856 |
| 1743782100 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1743695700 | 1.84 | 0.02 | 0.82 | 1.825 | 1.865 | 1.825 | 313846 |
| 1743609300 | 1.825 | -0.02 | -0.82 | 1.835 | 1.845 | 1.82 | 179211 |
| 1743522900 | 1.84 | -0.01 | -0.54 | 1.85 | 1.865 | 1.83 | 231805 |
| 1743436500 | 1.85 | -0.01 | -0.54 | 1.87 | 1.87 | 1.84 | 185873 |
| 1743180900 | 1.86 | -0.01 | -0.27 | 1.86 | 1.875 | 1.855 | 96467 |
| 1743094500 | 1.865 | -0.02 | -0.80 | 1.87 | 1.885 | 1.85 | 120870 |
| 1743008100 | 1.88 | 0 | 0.27 | 1.87 | 1.88 | 1.84 | 260954 |
| 1742921700 | 1.875 | 0 | 0.27 | 1.885 | 1.89 | 1.865 | 314546 |
| 1742835300 | 1.87 | -0.01 | -0.53 | 1.885 | 1.895 | 1.87 | 180691 |
| 1742576100 | 1.88 | -0.01 | -0.53 | 1.885 | 1.895 | 1.875 | 101837 |
| 1742489700 | 1.89 | 0 | 0.27 | 1.895 | 1.905 | 1.875 | 52879 |
| 1742403300 | 1.885 | 0 | 0.00 | 1.885 | 1.9 | 1.885 | 67544 |
| 1742316900 | 1.885 | 0.01 | 0.27 | 1.89 | 1.895 | 1.875 | 145275 |
| 1742230500 | 1.88 | 0.01 | 0.80 | 1.86 | 1.89 | 1.86 | 112202 |
| 1741971300 | 1.865 | 0 | 0.27 | 1.855 | 1.88 | 1.85 | 111644 |
| 1741884900 | 1.86 | -0.01 | -0.53 | 1.855 | 1.87 | 1.845 | 95012 |
| 1741798500 | 1.87 | 0.02 | 1.08 | 1.87 | 1.875 | 1.855 | 181347 |
| 1741712100 | 1.85 | -0.01 | -0.54 | 1.87 | 1.885 | 1.85 | 207210 |
| 1741625700 | 1.86 | -0.01 | -0.27 | 1.88 | 1.88 | 1.855 | 90875 |
| 1741366500 | 1.865 | 0.01 | 0.81 | 1.865 | 1.87 | 1.84 | 179265 |
| 1741280100 | 1.85 | 0.02 | 0.82 | 1.83 | 1.87 | 1.83 | 310163 |
| 1741193700 | 1.835 | 0.01 | 0.55 | 1.845 | 1.855 | 1.82 | 287454 |
| 1741107300 | 1.825 | -0.04 | -1.88 | 1.875 | 1.875 | 1.8 | 252800 |
| 1741020900 | 1.86 | -0.01 | -0.53 | 1.88 | 1.89 | 1.845 | 215149 |
| 1740761700 | 1.87 | 0.01 | 0.54 | 1.85 | 1.87 | 1.84 | 187906 |
| 1740675300 | 1.86 | 0.03 | 1.36 | 1.83 | 1.875 | 1.83 | 431901 |
| 1740588900 | 1.835 | 0.01 | 0.82 | 1.83 | 1.84 | 1.82 | 79579 |
| 1740502500 | 1.82 | 0 | 0.00 | 1.81 | 1.85 | 1.81 | 370307 |
| 1740416100 | 1.82 | -0.02 | -0.82 | 1.83 | 1.84 | 1.805 | 231577 |
| 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 |
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
