Premium
KREnergy SpA (SERI)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -11.0714285714 | 2.8 | 2.815 | 2.47 | 159830 | 2.60839819 | DE |
| 4 | -0.935 | -27.299270073 | 3.425 | 3.425 | 2.47 | 180011 | 2.8732317 | DE |
| 12 | -0.86 | -25.671641791 | 3.35 | 3.56 | 2.47 | 223495 | 3.0153881 | DE |
| 26 | -1.44 | -36.641221374 | 3.93 | 4.38 | 2.47 | 150918 | 3.28648959 | DE |
| 52 | -0.775 | -23.7366003063 | 3.265 | 4.75 | 2.25 | 206155 | 3.45147603 | DE |
| 156 | -7.49 | -75.0501002004 | 9.98 | 10.18 | 2.25 | 148979 | 4.44789287 | DE |
| 260 | 0.88 | 54.6583850932 | 1.61 | 10.94 | 1.53 | 174043 | 4.78299572 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 2.525 | 0.02 | 0.60 | 2.52 | 2.5299999 | 2.47 | 92974 |
| 1734627300 | 2.5099999 | -0.08 | -3.09 | 2.56 | 2.585 | 2.5 | 173608 |
| 1734540900 | 2.59 | -0.09 | -3.18 | 2.675 | 2.735 | 2.565 | 223328 |
| 1734454500 | 2.675 | -0.11 | -3.95 | 2.785 | 2.81 | 2.675 | 233339 |
| 1734368100 | 2.785 | -0.03 | -0.89 | 2.8 | 2.815 | 2.765 | 75903 |
| 1734108900 | 2.81 | -0.01 | -0.18 | 2.815 | 2.84 | 2.8 | 76108 |
| 1734022500 | 2.815 | -0.08 | -2.76 | 2.89 | 2.9 | 2.81 | 90281 |
| 1733936100 | 2.895 | 0.09 | 3.21 | 2.8 | 2.93 | 2.79 | 358200 |
| 1733849700 | 2.805 | -0.06 | -1.92 | 2.83 | 2.89 | 2.79 | 172914 |
| 1733763300 | 2.86 | 0 | 0.00 | 2.945 | 2.945 | 2.83 | 106971 |
| 1733504100 | 2.86 | -0.02 | -0.52 | 2.895 | 2.9049999 | 2.84 | 160272 |
| 1733417700 | 2.875 | 0.02 | 0.52 | 2.83 | 2.9 | 2.83 | 115600 |
| 1733331300 | 2.86 | -0.02 | -0.69 | 2.84 | 2.8849999 | 2.825 | 140997 |
| 1733244900 | 2.88 | -0.02 | -0.52 | 2.875 | 2.94 | 2.87 | 147497 |
| 1733158500 | 2.895 | -0.07 | -2.36 | 2.96 | 3.0099999 | 2.875 | 172768 |
| 1732899300 | 2.965 | -0.02 | -0.67 | 3.005 | 3.05 | 2.965 | 47990 |
| 1732812900 | 2.985 | -0.04 | -1.16 | 3.04 | 3.065 | 2.965 | 73221 |
| 1732726500 | 3.02 | 0.05 | 1.68 | 2.975 | 3.05 | 2.93 | 114850 |
| 1732640100 | 2.97 | -0.13 | -4.19 | 3.07 | 3.14 | 2.95 | 272063 |
| 1732553700 | 3.1 | -0.33 | -9.62 | 3.425 | 3.425 | 3.0299999 | 751338 |
| 1732294500 | 3.43 | -0.09 | -2.42 | 3.56 | 3.56 | 3.34 | 444712 |
| 1732208100 | 3.515 | 0.2 | 6.03 | 3.32 | 3.53 | 3.215 | 557348 |
| 1732121700 | 3.315 | 0.12 | 3.76 | 3.22 | 3.445 | 3.16 | 887684 |
| 1732035300 | 3.195 | 0.22 | 7.39 | 2.99 | 3.215 | 2.86 | 659667 |
| 1731948900 | 2.975 | 0.2 | 7.21 | 2.975 | 3.235 | 2.92 | 766678 |
| 1731689700 | 2.775 | -0.07 | -2.46 | 2.805 | 2.82 | 2.765 | 60595 |
| 1731603300 | 2.845 | 0.01 | 0.35 | 2.79 | 2.89 | 2.79 | 147120 |
| 1731516900 | 2.835 | -0.05 | -1.56 | 2.87 | 2.89 | 2.8 | 80857 |
| 1731430500 | 2.88 | -0.05 | -1.71 | 2.91 | 2.925 | 2.85 | 66852 |
| 1731344100 | 2.93 | -0.01 | -0.34 | 2.93 | 2.995 | 2.915 | 84650 |
| 1731084900 | 2.94 | 0.04 | 1.20 | 2.915 | 2.975 | 2.86 | 63095 |
| 1730998500 | 2.9049999 | -0.05 | -1.53 | 2.96 | 3.0099999 | 2.9049999 | 100943 |
| 1730912100 | 2.95 | -0.08 | -2.48 | 3.065 | 3.075 | 2.925 | 102918 |
| 1730825700 | 3.025 | 0.03 | 1.17 | 2.95 | 3.08 | 2.95 | 190897 |
| 1730739300 | 2.99 | -0.02 | -0.50 | 3.02 | 3.02 | 2.95 | 38996 |
| 1730480100 | 3.005 | 0.05 | 1.69 | 2.97 | 3.02 | 2.9 | 64789 |
| 1730393700 | 2.955 | 0 | 0.00 | 2.925 | 3 | 2.925 | 44006 |
| 1730307300 | 2.955 | 0 | 0.17 | 2.97 | 3 | 2.915 | 78881 |
| 1730220900 | 2.95 | -0.04 | -1.17 | 3.025 | 3.055 | 2.94 | 117679 |
| 1730134500 | 2.985 | 0.04 | 1.36 | 2.995 | 3.02 | 2.93 | 191502 |
| 1729871700 | 2.945 | 0.04 | 1.55 | 3.095 | 3.295 | 2.945 | 1313728 |
| 1729785300 | 2.9 | 0.09 | 3.39 | 2.835 | 3.07 | 2.81 | 236209 |
| 1729698900 | 2.805 | -0.02 | -0.53 | 2.855 | 2.895 | 2.79 | 60319 |
| 1729612500 | 2.82 | -0.01 | -0.35 | 2.835 | 2.89 | 2.795 | 50835 |
| 1729526100 | 2.83 | -0.04 | -1.39 | 2.91 | 2.93 | 2.82 | 118887 |
| 1729266900 | 2.87 | 0.02 | 0.53 | 2.86 | 2.94 | 2.85 | 64726 |
| 1729180500 | 2.855 | 0 | 0.18 | 2.86 | 3 | 2.845 | 195608 |
| 1729094100 | 2.85 | 0.08 | 2.89 | 2.73 | 2.9 | 2.725 | 250592 |
| 1729007700 | 2.77 | -0.02 | -0.54 | 2.82 | 2.84 | 2.73 | 121074 |
| 1728921300 | 2.785 | -0.15 | -5.11 | 2.87 | 2.945 | 2.7599999 | 229989 |
| 1728662100 | 2.935 | -0.07 | -2.17 | 2.98 | 3.045 | 2.85 | 210423 |
| 1728575700 | 3 | -0.12 | -3.85 | 3.105 | 3.14 | 2.98 | 283431 |
| 1728489300 | 3.12 | -0.08 | -2.50 | 3.165 | 3.385 | 3.1 | 532273 |
| 1728402900 | 3.2 | 0.24 | 8.11 | 2.95 | 3.245 | 2.95 | 303541 |
| 1728316500 | 2.96 | -0.13 | -4.21 | 3.1 | 3.1 | 2.95 | 109639 |
| 1728057300 | 3.09 | 0.16 | 5.46 | 2.94 | 3.15 | 2.92 | 246066 |
| 1727970900 | 2.93 | -0.1 | -3.14 | 3.05 | 3.05 | 2.86 | 215751 |
| 1727884500 | 3.025 | -0.09 | -2.89 | 3.12 | 3.18 | 2.97 | 181260 |
| 1727798100 | 3.115 | -0.22 | -6.60 | 3.25 | 3.33 | 3.08 | 247786 |
| 1727711700 | 3.335 | -0.05 | -1.48 | 3.35 | 3.405 | 3.27 | 87446 |
| 1727452500 | 3.385 | 0.05 | 1.50 | 3.3 | 3.43 | 3.3 | 87800 |
| 1727366100 | 3.335 | 0 | 0.00 | 3.375 | 3.425 | 3.3 | 95112 |
| 1727279700 | 3.335 | 0.02 | 0.76 | 3.275 | 3.42 | 3.275 | 32743 |
| 1727193300 | 3.31 | -0.14 | -4.06 | 3.465 | 3.52 | 3.31 | 180871 |
| 1727106900 | 3.45 | -0.07 | -1.99 | 3.545 | 3.59 | 3.35 | 73104 |
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
