Premium
Enav Spa (ENAV)
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 | 0.082 | 2.17046056114 | 3.778 | 3.878 | 3.752 | 814168 | 3.81598821 | DE |
| 4 | 0.222 | 6.10225398571 | 3.638 | 3.982 | 3.3 | 1434387 | 3.69501906 | DE |
| 12 | 0.29 | 8.12324929972 | 3.57 | 3.982 | 3.3 | 1018283 | 3.54416997 | DE |
| 26 | 0.006 | 0.155682407888 | 3.854 | 4.25 | 3.3 | 771514 | 3.7023446 | DE |
| 52 | 0.08 | 2.1164021164 | 3.78 | 4.25 | 3.3 | 623185 | 3.77815003 | DE |
| 156 | -0.524 | -11.9525547445 | 4.384 | 4.518 | 2.936 | 464661 | 3.77201575 | DE |
| 260 | -0.238 | -5.80771107857 | 4.098 | 4.744 | 2.84 | 595996 | 3.82183575 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 3.86 | 0.02 | 0.42 | 3.85 | 3.878 | 3.84 | 434319 |
| 1745510100 | 3.844 | 0.04 | 1.00 | 3.79 | 3.846 | 3.79 | 484389 |
| 1745423700 | 3.806 | -0.01 | -0.21 | 3.822 | 3.864 | 3.754 | 1209431 |
| 1745337300 | 3.814 | 0.05 | 1.33 | 3.778 | 3.814 | 3.752 | 748685 |
| 1744905300 | 3.764 | 0.05 | 1.46 | 3.718 | 3.766 | 3.684 | 780044 |
| 1744818900 | 3.71 | 0.02 | 0.49 | 3.672 | 3.722 | 3.672 | 652338 |
| 1744732500 | 3.692 | 0.1 | 2.84 | 3.61 | 3.692 | 3.592 | 917340 |
| 1744646100 | 3.59 | 0.03 | 0.96 | 3.538 | 3.598 | 3.512 | 414166 |
| 1744386900 | 3.556 | 0 | 0.00 | 3.556 | 3.556 | 3.556 | 0 |
| 1744300500 | 3.556 | 0 | 0.00 | 3.556 | 3.556 | 3.556 | 0 |
| 1744214100 | 3.556 | 0 | 0.00 | 3.556 | 3.556 | 3.556 | 0 |
| 1744127700 | 3.556 | 0.04 | 1.08 | 3.534 | 3.574 | 3.472 | 678918 |
| 1744041300 | 3.518 | -0.11 | -2.98 | 3.354 | 3.664 | 3.3 | 1950281 |
| 1743782100 | 3.626 | 0 | 0.00 | 3.626 | 3.626 | 3.626 | 0 |
| 1743695700 | 3.626 | -0.02 | -0.66 | 3.63 | 3.68 | 3.61 | 1358199 |
| 1743609300 | 3.65 | -0.12 | -3.23 | 3.748 | 3.762 | 3.642 | 2836752 |
| 1743522900 | 3.772 | 0.13 | 3.63 | 3.806 | 3.982 | 3.672 | 5321182 |
| 1743436500 | 3.64 | -0.07 | -1.89 | 3.694 | 3.694 | 3.64 | 1460540 |
| 1743180900 | 3.71 | 0.08 | 2.20 | 3.638 | 3.72 | 3.634 | 1269154 |
| 1743094500 | 3.63 | 0.02 | 0.50 | 3.614 | 3.632 | 3.588 | 469595 |
| 1743008100 | 3.612 | -0.01 | -0.39 | 3.638 | 3.638 | 3.598 | 646825 |
| 1742921700 | 3.626 | 0.03 | 0.72 | 3.614 | 3.628 | 3.602 | 317519 |
| 1742835300 | 3.6 | 0 | 0.06 | 3.618 | 3.642 | 3.598 | 489295 |
| 1742576100 | 3.598 | -0.03 | -0.83 | 3.646 | 3.646 | 3.592 | 662463 |
| 1742489700 | 3.628 | 0.01 | 0.22 | 3.626 | 3.642 | 3.61 | 836026 |
| 1742403300 | 3.62 | 0.01 | 0.28 | 3.61 | 3.648 | 3.608 | 565877 |
| 1742316900 | 3.61 | 0.02 | 0.56 | 3.594 | 3.636 | 3.58 | 661205 |
| 1742230500 | 3.59 | 0.02 | 0.62 | 3.56 | 3.596 | 3.558 | 676085 |
| 1741971300 | 3.568 | 0.06 | 1.77 | 3.518 | 3.572 | 3.5 | 656742 |
| 1741884900 | 3.506 | 0.04 | 1.27 | 3.46 | 3.516 | 3.454 | 573190 |
| 1741798500 | 3.462 | 0 | 0.00 | 3.472 | 3.482 | 3.454 | 452765 |
| 1741712100 | 3.462 | -0.03 | -0.97 | 3.498 | 3.522 | 3.444 | 785993 |
| 1741625700 | 3.496 | 0.01 | 0.29 | 3.492 | 3.524 | 3.466 | 859830 |
| 1741366500 | 3.486 | 0.03 | 0.75 | 3.466 | 3.492 | 3.43 | 600483 |
| 1741280100 | 3.46 | 0.02 | 0.52 | 3.46 | 3.474 | 3.428 | 554614 |
| 1741193700 | 3.442 | 0.05 | 1.41 | 3.45 | 3.504 | 3.418 | 1106036 |
| 1741107300 | 3.394 | -0.04 | -1.05 | 3.406 | 3.46 | 3.392 | 1071211 |
| 1741020900 | 3.43 | 0.07 | 2.14 | 3.366 | 3.432 | 3.344 | 1085696 |
| 1740761700 | 3.358 | 0.03 | 0.90 | 3.344 | 3.362 | 3.326 | 1450579 |
| 1740675300 | 3.328 | -0.04 | -1.13 | 3.362 | 3.376 | 3.322 | 1934757 |
| 1740588900 | 3.366 | -0.04 | -1.06 | 3.394 | 3.41 | 3.362 | 994891 |
| 1740502500 | 3.402 | -0.01 | -0.18 | 3.41 | 3.46 | 3.396 | 848836 |
| 1740416100 | 3.408 | 0.02 | 0.47 | 3.4 | 3.428 | 3.378 | 776049 |
| 1740156900 | 3.392 | -0.01 | -0.41 | 3.414 | 3.422 | 3.386 | 567019 |
| 1740070500 | 3.406 | -0.03 | -0.99 | 3.43 | 3.436 | 3.392 | 719079 |
| 1739984100 | 3.44 | -0.04 | -1.15 | 3.482 | 3.506 | 3.436 | 958574 |
| 1739897700 | 3.48 | 0.02 | 0.69 | 3.494 | 3.5 | 3.45 | 824171 |
| 1739811300 | 3.456 | 0.04 | 1.29 | 3.422 | 3.46 | 3.416 | 518044 |
| 1739552100 | 3.412 | -0.02 | -0.58 | 3.438 | 3.446 | 3.404 | 541204 |
| 1739465700 | 3.432 | 0.02 | 0.65 | 3.408 | 3.44 | 3.4 | 694701 |
| 1739379300 | 3.41 | -0 | -0.12 | 3.41 | 3.428 | 3.4 | 773814 |
| 1739292900 | 3.414 | -0.01 | -0.23 | 3.404 | 3.426 | 3.39 | 616469 |
| 1739206500 | 3.422 | 0.02 | 0.53 | 3.398 | 3.444 | 3.398 | 1645696 |
| 1738947300 | 3.404 | -0.03 | -0.93 | 3.428 | 3.446 | 3.388 | 1229953 |
| 1738860900 | 3.436 | -0.02 | -0.46 | 3.454 | 3.474 | 3.436 | 627883 |
| 1738774500 | 3.452 | -0.02 | -0.52 | 3.45 | 3.476 | 3.43 | 591799 |
| 1738688100 | 3.47 | 0 | 0.00 | 3.47 | 3.498 | 3.428 | 1012071 |
| 1738601700 | 3.47 | 0.02 | 0.46 | 3.392 | 3.494 | 3.38 | 1624257 |
| 1738342500 | 3.454 | -0.13 | -3.52 | 3.57 | 3.572 | 3.446 | 2884556 |
| 1738256100 | 3.58 | -0.25 | -6.53 | 3.824 | 3.86 | 3.488 | 5404593 |
| 1738169700 | 3.83 | -0.09 | -2.35 | 3.928 | 3.928 | 3.83 | 1055430 |
| 1738083300 | 3.922 | 0.01 | 0.31 | 3.938 | 3.958 | 3.918 | 389382 |
| 1737996900 | 3.91 | 0 | 0.05 | 3.906 | 3.948 | 3.902 | 491699 |
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
