Premium
KREnergy SpA (SERI)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -7.01754385965 | 2.565 | 2.645 | 2.33 | 224709 | 2.48679632 | DE |
| 4 | -0.125 | -4.98007968127 | 2.51 | 2.695 | 2.3 | 190885 | 2.48102554 | DE |
| 12 | -0.585 | -19.696969697 | 2.97 | 3.56 | 2.3 | 207743 | 2.86990754 | DE |
| 26 | -1.61 | -40.3003754693 | 3.995 | 4.08 | 2.3 | 163611 | 3.05455714 | DE |
| 52 | -0.56 | -19.0152801358 | 2.945 | 4.75 | 2.25 | 206810 | 3.39979902 | DE |
| 156 | -6.555 | -73.322147651 | 8.94 | 9.29 | 2.25 | 151540 | 4.30986935 | DE |
| 260 | 0.285 | 13.5714285714 | 2.1 | 10.94 | 1.665 | 168929 | 4.87782868 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 2.365 | -0.03 | -1.05 | 2.435 | 2.435 | 2.33 | 167113 |
| 1737651300 | 2.39 | -0.06 | -2.45 | 2.445 | 2.445 | 2.38 | 134297 |
| 1737564900 | 2.45 | -0.09 | -3.54 | 2.54 | 2.565 | 2.425 | 131789 |
| 1737478500 | 2.54 | 0.02 | 0.79 | 2.545 | 2.645 | 2.5 | 200774 |
| 1737392100 | 2.52 | 0.12 | 4.78 | 2.43 | 2.615 | 2.425 | 529402 |
| 1737132900 | 2.4049999 | -0.1 | -3.80 | 2.565 | 2.565 | 2.4 | 127282 |
| 1737046500 | 2.5 | 0.1 | 4.17 | 2.4 | 2.58 | 2.39 | 437494 |
| 1736960100 | 2.4 | 0.1 | 4.35 | 2.325 | 2.46 | 2.3 | 187231 |
| 1736873700 | 2.3 | -0.06 | -2.34 | 2.4 | 2.4 | 2.3 | 101099 |
| 1736787300 | 2.355 | -0.05 | -1.88 | 2.415 | 2.425 | 2.35 | 67662 |
| 1736528100 | 2.4 | 0.02 | 1.05 | 2.37 | 2.45 | 2.325 | 200115 |
| 1736441700 | 2.375 | -0.04 | -1.45 | 2.445 | 2.47 | 2.375 | 191323 |
| 1736355300 | 2.41 | -0.11 | -4.37 | 2.505 | 2.505 | 2.39 | 277408 |
| 1736268900 | 2.52 | -0.01 | -0.40 | 2.54 | 2.55 | 2.485 | 154384 |
| 1736182500 | 2.5299999 | -0.04 | -1.56 | 2.6 | 2.6 | 2.5 | 200225 |
| 1735923300 | 2.57 | -0.11 | -4.10 | 2.67 | 2.67 | 2.56 | 151170 |
| 1735836900 | 2.68 | 0.05 | 1.90 | 2.645 | 2.695 | 2.63 | 135735 |
| 1735577700 | 2.63 | 0.03 | 1.15 | 2.5 | 2.65 | 2.5 | 77503 |
| 1735318500 | 2.6 | 0.11 | 4.42 | 2.5099999 | 2.63 | 2.5 | 131035 |
| 1734972900 | 2.49 | -0.04 | -1.39 | 2.52 | 2.52 | 2.48 | 71907 |
| 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 |
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
