Premium
Enel Spa (ENEL)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.118 | 1.74246898996 | 6.772 | 6.907 | 6.735 | 14250444 | 6.81793951 | DE |
| 4 | 0.093 | 1.36825069884 | 6.797 | 7.065 | 6.73 | 22349259 | 6.91176255 | DE |
| 12 | -0.107 | -1.52922681149 | 6.997 | 7.393 | 6.526 | 21477466 | 6.91751015 | DE |
| 26 | 0.342 | 5.22296884545 | 6.548 | 7.393 | 6.235 | 21117505 | 6.85036412 | DE |
| 52 | 0.133 | 1.96832914015 | 6.757 | 7.393 | 5.664 | 23328953 | 6.54260166 | DE |
| 156 | -0.14 | -1.99146514936 | 7.03 | 7.393 | 3.956 | 25037467 | 5.9544563 | DE |
| 260 | -0.25 | -3.50140056022 | 7.14 | 9.047 | 3.956 | 25889765 | 6.58351246 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 6.83 | 0.03 | 0.40 | 6.799 | 6.832 | 6.735 | 15769973 |
| 1734972900 | 6.803 | -0 | -0.01 | 6.772 | 6.834 | 6.766 | 12730915 |
| 1734713700 | 6.804 | -0 | -0.01 | 6.766 | 6.81 | 6.73 | 42282150 |
| 1734627300 | 6.805 | -0.11 | -1.58 | 6.83 | 6.85 | 6.746 | 28673133 |
| 1734540900 | 6.914 | -0.03 | -0.43 | 6.929 | 6.97 | 6.874 | 19617430 |
| 1734454500 | 6.944 | -0.1 | -1.38 | 6.979 | 7.017 | 6.891 | 31783389 |
| 1734368100 | 7.041 | 0.11 | 1.51 | 6.97 | 7.048 | 6.947 | 30951573 |
| 1734108900 | 6.936 | 0.02 | 0.30 | 6.909 | 6.947 | 6.882 | 19123960 |
| 1734022500 | 6.915 | -0.01 | -0.13 | 6.92 | 6.95 | 6.907 | 13748305 |
| 1733936100 | 6.924 | 0 | 0.00 | 6.942 | 6.984 | 6.91 | 16083747 |
| 1733849700 | 6.924 | -0.01 | -0.07 | 6.918 | 6.944 | 6.886 | 15843836 |
| 1733763300 | 6.929 | -0.06 | -0.87 | 7 | 7.029 | 6.914 | 18465514 |
| 1733504100 | 6.99 | -0.04 | -0.61 | 7.012 | 7.065 | 6.975 | 18440621 |
| 1733417700 | 7.033 | 0.1 | 1.38 | 6.959 | 7.047 | 6.93 | 24541221 |
| 1733331300 | 6.937 | 0.01 | 0.17 | 6.89 | 6.945 | 6.886 | 21558129 |
| 1733244900 | 6.925 | 0.08 | 1.15 | 6.903 | 6.961 | 6.882 | 29788738 |
| 1733158500 | 6.846 | 0.04 | 0.54 | 6.797 | 6.905 | 6.764 | 20534775 |
| 1732899300 | 6.809 | 0.03 | 0.44 | 6.747 | 6.809 | 6.737 | 16318200 |
| 1732812900 | 6.779 | 0.06 | 0.89 | 6.748 | 6.79 | 6.715 | 17454173 |
| 1732726500 | 6.719 | -0.02 | -0.31 | 6.726 | 6.737 | 6.636 | 17524783 |
| 1732640100 | 6.74 | 0.01 | 0.09 | 6.732 | 6.765 | 6.671 | 20362985 |
| 1732553700 | 6.734 | 0 | 0.06 | 6.746 | 6.784 | 6.712 | 30909290 |
| 1732294500 | 6.73 | 0.15 | 2.28 | 6.621 | 6.735 | 6.584 | 29444368 |
| 1732208100 | 6.58 | 0.01 | 0.18 | 6.58 | 6.617 | 6.526 | 18159481 |
| 1732121700 | 6.5679999 | -0.07 | -1.01 | 6.671 | 6.696 | 6.556 | 19185551 |
| 1732035300 | 6.635 | -0.06 | -0.90 | 6.71 | 6.726 | 6.557 | 30669422 |
| 1731948900 | 6.695 | -0.09 | -1.38 | 6.849 | 6.849 | 6.655 | 28414526 |
| 1731689700 | 6.789 | 0.02 | 0.27 | 6.731 | 6.801 | 6.73 | 19389834 |
| 1731603300 | 6.771 | 0.15 | 2.23 | 6.631 | 6.778 | 6.601 | 22197738 |
| 1731516900 | 6.623 | 0.03 | 0.42 | 6.555 | 6.673 | 6.534 | 19277894 |
| 1731430500 | 6.595 | -0.14 | -2.12 | 6.7 | 6.702 | 6.592 | 25627202 |
| 1731344100 | 6.738 | 0.06 | 0.82 | 6.726 | 6.778 | 6.717 | 18340887 |
| 1731084900 | 6.683 | 0.01 | 0.15 | 6.696 | 6.726 | 6.65 | 22357282 |
| 1730998500 | 6.673 | -0.11 | -1.61 | 6.73 | 6.803 | 6.662 | 33964829 |
| 1730912100 | 6.782 | -0.22 | -3.13 | 6.942 | 7.015 | 6.6 | 40133737 |
| 1730825700 | 7.001 | -0.02 | -0.31 | 7.044 | 7.057 | 6.998 | 13874324 |
| 1730739300 | 7.023 | 0.01 | 0.14 | 6.997 | 7.072 | 6.992 | 14928704 |
| 1730480100 | 7.013 | 0.04 | 0.59 | 6.97 | 7.046 | 6.967 | 12958544 |
| 1730393700 | 6.972 | -0.12 | -1.72 | 7.031 | 7.054 | 6.934 | 27217003 |
| 1730307300 | 7.094 | -0.06 | -0.77 | 7.135 | 7.155 | 7.067 | 14907420 |
| 1730220900 | 7.149 | -0.09 | -1.19 | 7.25 | 7.266 | 7.125 | 15662760 |
| 1730134500 | 7.235 | 0.07 | 0.91 | 7.205 | 7.249 | 7.173 | 18568388 |
| 1729871700 | 7.17 | -0.03 | -0.43 | 7.179 | 7.208 | 7.155 | 14785982 |
| 1729785300 | 7.201 | 0.03 | 0.45 | 7.22 | 7.252 | 7.185 | 14347404 |
| 1729698900 | 7.169 | 0.02 | 0.28 | 7.156 | 7.2 | 7.144 | 15273206 |
| 1729612500 | 7.149 | -0.18 | -2.50 | 7.303 | 7.313 | 7.102 | 30839425 |
| 1729526100 | 7.332 | 0.02 | 0.30 | 7.304 | 7.339 | 7.253 | 18089755 |
| 1729266900 | 7.31 | -0.01 | -0.14 | 7.298 | 7.322 | 7.237 | 25477762 |
| 1729180500 | 7.32 | 0.02 | 0.27 | 7.308 | 7.393 | 7.305 | 28884881 |
| 1729094100 | 7.3 | 0.06 | 0.77 | 7.211 | 7.309 | 7.204 | 22207008 |
| 1729007700 | 7.244 | 0.06 | 0.84 | 7.22 | 7.267 | 7.191 | 28112858 |
| 1728921300 | 7.184 | 0.11 | 1.57 | 7.087 | 7.187 | 7.075 | 18532780 |
| 1728662100 | 7.073 | 0.09 | 1.30 | 6.979 | 7.083 | 6.969 | 17228320 |
| 1728575700 | 6.982 | -0.03 | -0.36 | 7.016 | 7.027 | 6.96 | 14600174 |
| 1728489300 | 7.007 | 0.02 | 0.36 | 6.996 | 7.038 | 6.962 | 12871918 |
| 1728402900 | 6.982 | 0.04 | 0.55 | 6.94 | 6.985 | 6.902 | 16314096 |
| 1728316500 | 6.944 | -0.01 | -0.14 | 6.997 | 7.006 | 6.902 | 18863238 |
| 1728057300 | 6.954 | -0.02 | -0.33 | 6.955 | 7.01 | 6.856 | 25913483 |
| 1727970900 | 6.977 | -0.12 | -1.75 | 7.088 | 7.122 | 6.803 | 25362377 |
| 1727884500 | 7.101 | -0.1 | -1.44 | 7.217 | 7.223 | 7.07 | 23908385 |
| 1727798100 | 7.205 | 0.02 | 0.26 | 7.172 | 7.258 | 7.153 | 21228979 |
| 1727711700 | 7.186 | -0.01 | -0.18 | 7.209 | 7.216 | 7.133 | 23404510 |
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
