Premium
Energy Spa (ENY)
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 | 0.038 | 4.6568627451 | 0.816 | 0.88 | 0.8 | 32300 | 0.82754799 | DE |
| 4 | 0.08 | 10.3359173127 | 0.774 | 0.88 | 0.76 | 25975 | 0.82684889 | DE |
| 12 | -0.246 | -22.3636363636 | 1.1 | 1.15 | 0.67 | 57358 | 0.80893506 | DE |
| 26 | -0.656 | -43.4437086093 | 1.51 | 1.52 | 0.67 | 37465 | 0.94004004 | DE |
| 52 | -1.206 | -58.5436893204 | 2.06 | 2.39 | 0.67 | 68524 | 1.61958852 | DE |
| 156 | -1.866 | -68.6029411765 | 2.72 | 4.19 | 0.67 | 54051 | 1.97625044 | DE |
| 260 | -1.866 | -68.6029411765 | 2.72 | 4.19 | 0.67 | 54051 | 1.97625044 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734454500 | 0.84 | 0.0200001 | 2.44 | 0.81 | 0.84 | 0.804 | 29000 |
| 1734368100 | 0.8199999 | 0 | 0.00 | 0.846 | 0.866 | 0.8199999 | 50000 |
| 1734108900 | 0.8199999 | -0.022 | -2.61 | 0.83 | 0.836 | 0.806 | 35500 |
| 1734022500 | 0.842 | 0.01 | 1.20 | 0.83 | 0.842 | 0.83 | 7500 |
| 1733936100 | 0.832 | 0.0160001 | 1.96 | 0.8159999 | 0.85 | 0.8159999 | 39500 |
| 1733849700 | 0.8159999 | -0.014 | -1.69 | 0.836 | 0.836 | 0.804 | 14500 |
| 1733763300 | 0.83 | -0.02 | -2.35 | 0.868 | 0.868 | 0.81 | 25000 |
| 1733504100 | 0.85 | 0.006 | 0.71 | 0.868 | 0.868 | 0.85 | 13000 |
| 1733417700 | 0.844 | 0.014 | 1.69 | 0.834 | 0.844 | 0.834 | 3000 |
| 1733331300 | 0.83 | -0.02 | -2.35 | 0.812 | 0.848 | 0.812 | 29000 |
| 1733244900 | 0.85 | -0.006 | -0.70 | 0.858 | 0.868 | 0.848 | 23000 |
| 1733158500 | 0.856 | -0.002 | -0.23 | 0.842 | 0.856 | 0.84 | 16000 |
| 1732899300 | 0.858 | 0.018 | 2.14 | 0.86 | 0.86 | 0.8199999 | 40500 |
| 1732812900 | 0.84 | 0.038 | 4.74 | 0.808 | 0.85 | 0.8 | 43000 |
| 1732726500 | 0.802 | -0.008 | -0.99 | 0.844 | 0.844 | 0.802 | 12500 |
| 1732640100 | 0.81 | -0.01 | -1.22 | 0.78 | 0.854 | 0.778 | 53000 |
| 1732553700 | 0.8199999 | 0.0399999 | 5.13 | 0.798 | 0.8199999 | 0.798 | 53000 |
| 1732294500 | 0.78 | 0.02 | 2.63 | 0.782 | 0.79 | 0.77 | 17000 |
| 1732208100 | 0.76 | -0.01 | -1.30 | 0.788 | 0.788 | 0.76 | 6000 |
| 1732121700 | 0.77 | 0.002 | 0.26 | 0.774 | 0.774 | 0.77 | 9500 |
| 1732035300 | 0.768 | -0.028 | -3.52 | 0.8139999 | 0.8139999 | 0.768 | 54500 |
| 1731948900 | 0.796 | -0.03 | -3.63 | 0.854 | 0.876 | 0.79 | 145500 |
| 1731689700 | 0.826 | 0.082 | 11.02 | 0.75 | 0.89 | 0.75 | 197500 |
| 1731603300 | 0.744 | 0.018 | 2.48 | 0.746 | 0.746 | 0.726 | 35000 |
| 1731516900 | 0.726 | 0.024 | 3.42 | 0.73 | 0.738 | 0.722 | 54500 |
| 1731430500 | 0.702 | -0.004 | -0.57 | 0.702 | 0.724 | 0.6919999 | 37500 |
| 1731344100 | 0.706 | 0.026 | 3.82 | 0.686 | 0.73 | 0.68 | 72000 |
| 1731084900 | 0.68 | -0.03 | -4.23 | 0.712 | 0.712 | 0.68 | 52500 |
| 1730998500 | 0.71 | 0.026 | 3.80 | 0.67 | 0.716 | 0.67 | 63000 |
| 1730912100 | 0.684 | -0.032 | -4.47 | 0.702 | 0.73 | 0.67 | 86500 |
| 1730825700 | 0.716 | -0.014 | -1.92 | 0.73 | 0.766 | 0.716 | 66500 |
| 1730739300 | 0.73 | 0.012 | 1.67 | 0.736 | 0.76 | 0.73 | 81500 |
| 1730480100 | 0.718 | -0.004 | -0.55 | 0.718 | 0.74 | 0.702 | 50500 |
| 1730393700 | 0.722 | 0.006 | 0.84 | 0.726 | 0.74 | 0.6959999 | 54500 |
| 1730307300 | 0.716 | -0.014 | -1.92 | 0.738 | 0.738 | 0.7 | 29000 |
| 1730220900 | 0.73 | 0.006 | 0.83 | 0.726 | 0.746 | 0.72 | 37000 |
| 1730134500 | 0.724 | -0.022 | -2.95 | 0.74 | 0.74 | 0.716 | 76500 |
| 1729871700 | 0.746 | -0.024 | -3.12 | 0.766 | 0.766 | 0.746 | 43000 |
| 1729785300 | 0.77 | -0.008 | -1.03 | 0.764 | 0.776 | 0.752 | 53500 |
| 1729698900 | 0.778 | 0 | 0.00 | 0.764 | 0.784 | 0.762 | 8500 |
| 1729612500 | 0.778 | -0.01 | -1.27 | 0.786 | 0.79 | 0.762 | 19000 |
| 1729526100 | 0.788 | -0.006 | -0.76 | 0.774 | 0.794 | 0.774 | 41500 |
| 1729266900 | 0.794 | 0.024 | 3.12 | 0.76 | 0.798 | 0.752 | 82000 |
| 1729180500 | 0.77 | -0.01 | -1.28 | 0.764 | 0.792 | 0.764 | 89000 |
| 1729094100 | 0.78 | 0.002 | 0.26 | 0.776 | 0.8 | 0.754 | 69500 |
| 1729007700 | 0.778 | 0.058 | 8.06 | 0.794 | 0.81 | 0.76 | 76500 |
| 1728921300 | 0.72 | -0.034 | -4.51 | 0.744 | 0.746 | 0.72 | 81500 |
| 1728662100 | 0.754 | -0.01 | -1.31 | 0.77 | 0.77 | 0.744 | 59500 |
| 1728575700 | 0.764 | -0.024 | -3.05 | 0.784 | 0.788 | 0.752 | 85000 |
| 1728489300 | 0.788 | -0.036 | -4.37 | 0.8 | 0.81 | 0.78 | 74500 |
| 1728402900 | 0.824 | -0.026 | -3.06 | 0.8219999 | 0.852 | 0.802 | 125500 |
| 1728316500 | 0.85 | -0.018 | -2.07 | 0.878 | 0.878 | 0.834 | 41500 |
| 1728057300 | 0.868 | -0.012 | -1.36 | 0.86 | 0.87 | 0.84 | 27000 |
| 1727970900 | 0.88 | 0.028 | 3.29 | 0.894 | 0.906 | 0.86 | 52000 |
| 1727884500 | 0.852 | -0.05 | -5.54 | 0.88 | 0.898 | 0.836 | 102000 |
| 1727798100 | 0.902 | -0.054 | -5.65 | 0.954 | 0.954 | 0.902 | 87500 |
| 1727711700 | 0.956 | 0.016 | 1.70 | 0.938 | 0.982 | 0.924 | 100000 |
| 1727452500 | 0.94 | -0.175 | -15.70 | 0.95 | 0.978 | 0.93 | 357500 |
| 1727366100 | 1.115 | -0.01 | -0.45 | 1.09 | 1.15 | 1.09 | 34000 |
| 1727279700 | 1.12 | 0 | 0.00 | 1.1 | 1.12 | 1.1 | 18000 |
| 1727193300 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.145 | 1.105 | 27000 |
| 1727106900 | 1.1399999 | 0 | 0.44 | 1.18 | 1.18 | 1.11 | 26500 |
| 1726847700 | 1.135 | -0.09 | -6.97 | 1.2 | 1.2 | 1.135 | 33500 |
| 1726761300 | 1.22 | 0.06 | 5.17 | 1.195 | 1.22 | 1.1299999 | 56500 |
| 1726674900 | 1.16 | 0.01 | 0.87 | 1.2 | 1.25 | 1.16 | 64000 |
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
