Premium
Enav Spa (ENAV)
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 | 0.108 | 3.11598384305 | 3.466 | 3.572 | 3.43 | 654452 | 3.48304544 | DE |
| 4 | 0.136 | 3.95578824898 | 3.438 | 3.572 | 3.322 | 861151 | 3.41689791 | DE |
| 12 | -0.448 | -11.1387369468 | 4.022 | 4.126 | 3.322 | 823480 | 3.58304101 | DE |
| 26 | -0.354 | -9.01221995927 | 3.928 | 4.25 | 3.322 | 631880 | 3.75318236 | DE |
| 52 | 0.262 | 7.91062801932 | 3.312 | 4.25 | 3.206 | 622774 | 3.78864223 | DE |
| 156 | -0.32 | -8.21777092964 | 3.894 | 4.744 | 2.936 | 451660 | 3.80594894 | DE |
| 260 | -0.576 | -13.8795180723 | 4.15 | 4.744 | 2.84 | 595797 | 3.82856251 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737737700 | 3.908 | -0.12 | -2.98 | 4.01 | 4.038 | 3.902 | 1000342 |
| 1737651300 | 4.0279999 | -0.03 | -0.84 | 4.058 | 4.084 | 4.008 | 562445 |
| 1737564900 | 4.062 | 0 | 0.00 | 4.062 | 4.062 | 4.062 | 0 |
| 1737478500 | 4.062 | 0.03 | 0.79 | 4.032 | 4.062 | 4.018 | 507525 |
| 1737392100 | 4.03 | -0.04 | -0.98 | 4.072 | 4.072 | 4.0199999 | 491523 |
| 1737132900 | 4.07 | 0.04 | 1.04 | 4.0199999 | 4.074 | 4.014 | 622384 |
| 1737046500 | 4.0279999 | 0.01 | 0.20 | 4.032 | 4.042 | 4.0039999 | 258996 |
| 1736960100 | 4.0199999 | 0.04 | 1.01 | 4 | 4.0359999 | 3.978 | 591491 |
| 1736873700 | 3.98 | 0.03 | 0.86 | 3.954 | 3.992 | 3.938 | 316316 |
| 1736787300 | 3.946 | -0.03 | -0.85 | 3.97 | 3.98 | 3.94 | 545944 |
| 1736528100 | 3.98 | -0.05 | -1.24 | 4.058 | 4.058 | 3.972 | 398277 |
| 1736441700 | 4.03 | 0.02 | 0.40 | 4.038 | 4.0599999 | 3.99 | 367337 |
| 1736355300 | 4.014 | -0.03 | -0.79 | 4.0519999 | 4.0519999 | 4.008 | 350008 |
| 1736268900 | 4.046 | 0.01 | 0.30 | 4.034 | 4.048 | 3.97 | 425683 |
| 1736182500 | 4.034 | -0.06 | -1.51 | 4.09 | 4.09 | 4.03 | 297123 |
| 1735923300 | 4.096 | -0.02 | -0.39 | 4.11 | 4.122 | 4.08 | 315149 |
| 1735836900 | 4.112 | 0.02 | 0.44 | 4.126 | 4.126 | 4.078 | 294339 |
| 1735577700 | 4.094 | -0.01 | -0.15 | 4.1 | 4.11 | 4.0679999 | 418729 |
| 1735318500 | 4.1 | 0.01 | 0.34 | 4.084 | 4.102 | 4.078 | 344637 |
| 1734972900 | 4.086 | 0.03 | 0.84 | 4.0599999 | 4.09 | 4.034 | 363447 |
| 1734713700 | 4.0519999 | -0.01 | -0.15 | 4.022 | 4.066 | 4.01 | 287954 |
| 1734627300 | 4.058 | -0.01 | -0.15 | 4.024 | 4.072 | 4.024 | 393512 |
| 1734540900 | 4.064 | -0.02 | -0.54 | 4.088 | 4.102 | 4.062 | 320729 |
| 1734454500 | 4.086 | -0.04 | -0.97 | 4.124 | 4.126 | 4.082 | 365236 |
| 1734368100 | 4.126 | -0.03 | -0.67 | 4.17 | 4.17 | 4.112 | 589652 |
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
