Premium
Energy Spa (ENY)
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 | -0.059 | -5.59241706161 | 1.055 | 1.06 | 0.948 | 33600 | 0.9969494 | DE |
| 4 | 0.034 | 3.5343035343 | 0.962 | 1.06 | 0.87 | 31875 | 0.98477412 | DE |
| 12 | 0.138 | 16.0839160839 | 0.858 | 1.075 | 0.8 | 43481 | 0.94968335 | DE |
| 26 | -0.234 | -19.0243902439 | 1.23 | 1.25 | 0.67 | 48376 | 0.89314139 | DE |
| 52 | -1.014 | -50.447761194 | 2.01 | 2.1 | 0.67 | 50514 | 1.25252689 | DE |
| 156 | -1.724 | -63.3823529412 | 2.72 | 4.19 | 0.67 | 53671 | 1.91561848 | DE |
| 260 | -1.724 | -63.3823529412 | 2.72 | 4.19 | 0.67 | 53671 | 1.91561848 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740416100 | 0.966 | -0.034 | -3.40 | 1 | 1 | 0.948 | 64500 |
| 1740156900 | 1 | 0.008 | 0.81 | 1.01 | 1.02 | 1 | 2500 |
| 1740070500 | 0.992 | -0.023 | -2.27 | 1 | 1.0049999 | 0.98 | 21500 |
| 1739984100 | 1.0149999 | -0.01 | -0.98 | 1.025 | 1.025 | 1.01 | 13500 |
| 1739897700 | 1.025 | 0 | 0.00 | 1.055 | 1.06 | 1.025 | 66000 |
| 1739811300 | 1.025 | 0 | 0.49 | 1.06 | 1.06 | 1.025 | 16000 |
| 1739552100 | 1.02 | -0.01 | -0.97 | 1.055 | 1.055 | 1.0149999 | 44000 |
| 1739465700 | 1.03 | 0 | 0.00 | 1.045 | 1.06 | 1.01 | 85500 |
| 1739379300 | 1.03 | 0.04 | 4.25 | 1.05 | 1.05 | 0.99 | 81000 |
| 1739292900 | 0.988 | 0.03 | 3.13 | 0.98 | 0.998 | 0.972 | 52500 |
| 1739206500 | 0.958 | 0.056 | 6.21 | 0.91 | 0.958 | 0.91 | 57500 |
| 1738947300 | 0.902 | -0.008 | -0.88 | 0.884 | 0.908 | 0.882 | 15000 |
| 1738860900 | 0.91 | -0.006 | -0.66 | 0.91 | 0.914 | 0.91 | 10500 |
| 1738774500 | 0.916 | 0.026 | 2.92 | 0.884 | 0.916 | 0.884 | 7500 |
| 1738688100 | 0.89 | -0.008 | -0.89 | 0.928 | 0.936 | 0.88 | 35000 |
| 1738601700 | 0.898 | -0.012 | -1.32 | 0.882 | 0.898 | 0.882 | 6500 |
| 1738342500 | 0.91 | 0.01 | 1.11 | 0.9 | 0.92 | 0.87 | 20000 |
| 1738256100 | 0.9 | -0.048 | -5.06 | 0.95 | 0.95 | 0.9 | 22500 |
| 1738169700 | 0.948 | -0.002 | -0.21 | 0.95 | 0.966 | 0.946 | 8000 |
| 1738083300 | 0.95 | -0.02 | -2.06 | 0.962 | 0.968 | 0.946 | 8000 |
| 1737996900 | 0.97 | -0.006 | -0.61 | 0.978 | 0.978 | 0.97 | 5500 |
| 1737737700 | 0.976 | -0.018 | -1.81 | 0.99 | 0.994 | 0.974 | 6000 |
| 1737651300 | 0.994 | 0.014 | 1.43 | 0.988 | 1 | 0.98 | 29500 |
| 1737564900 | 0.98 | 0.006 | 0.62 | 0.97 | 0.992 | 0.97 | 18500 |
| 1737478500 | 0.974 | 0 | 0.00 | 0.99 | 0.998 | 0.974 | 20000 |
| 1737392100 | 0.974 | -0.02 | -2.01 | 0.994 | 1 | 0.974 | 11000 |
| 1737132900 | 0.994 | 0.036 | 3.76 | 0.958 | 0.994 | 0.958 | 40000 |
| 1737046500 | 0.958 | -0.02 | -2.04 | 0.972 | 1.02 | 0.93 | 205500 |
| 1736960100 | 0.978 | -0.037 | -3.65 | 1.03 | 1.03 | 0.93 | 68000 |
| 1736873700 | 1.0149999 | -0.01 | -0.49 | 1.035 | 1.035 | 1.01 | 8000 |
| 1736787300 | 1.02 | 0.02 | 1.49 | 1.07 | 1.075 | 1.01 | 87000 |
| 1736528100 | 1.0049999 | -0.01 | -0.99 | 1.03 | 1.035 | 1.0049999 | 15500 |
| 1736441700 | 1.0149999 | 0.02 | 2.11 | 0.996 | 1.03 | 0.996 | 46500 |
| 1736355300 | 0.994 | -0.026 | -2.55 | 1.0049999 | 1.035 | 0.98 | 35500 |
| 1736268900 | 1.02 | 0.03 | 2.82 | 0.998 | 1.04 | 0.998 | 19500 |
| 1736182500 | 0.992 | -0.018 | -1.78 | 0.992 | 0.998 | 0.986 | 30000 |
| 1735923300 | 1.01 | -0.03 | -2.88 | 1.04 | 1.07 | 0.95 | 122500 |
| 1735836900 | 1.04 | 0.08 | 7.88 | 0.964 | 1.045 | 0.964 | 90500 |
| 1735577700 | 0.964 | 0.044 | 4.78 | 0.928 | 1.01 | 0.928 | 190500 |
| 1735318500 | 0.92 | 0.068 | 7.98 | 0.886 | 0.94 | 0.87 | 108500 |
| 1734972900 | 0.852 | -0.012 | -1.39 | 0.848 | 0.878 | 0.848 | 21500 |
| 1734713700 | 0.864 | 0.006 | 0.70 | 0.858 | 0.866 | 0.8179999 | 53500 |
| 1734627300 | 0.858 | 0.004 | 0.47 | 0.86 | 0.86 | 0.802 | 127500 |
| 1734540900 | 0.854 | 0.014 | 1.67 | 0.824 | 0.88 | 0.8 | 99500 |
| 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 |
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
