Premium
KREnergy SpA (SERI)
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 | -0.105 | -4.46808510638 | 2.35 | 2.385 | 2.185 | 139878 | 2.29864125 | DE |
| 4 | -0.1 | -4.26439232409 | 2.345 | 2.445 | 2.185 | 183203 | 2.32908878 | DE |
| 12 | -0.595 | -20.9507042254 | 2.84 | 2.945 | 2.185 | 175254 | 2.47536143 | DE |
| 26 | -1.675 | -42.7295918367 | 3.92 | 4.06 | 2.185 | 183467 | 2.87841851 | DE |
| 52 | -0.59 | -20.811287478 | 2.835 | 4.75 | 2.185 | 212472 | 3.34568734 | DE |
| 156 | -4.685 | -67.6046176046 | 6.93 | 8.95 | 2.185 | 152489 | 4.13097367 | DE |
| 260 | -0.765 | -25.415282392 | 3.01 | 10.94 | 1.665 | 165029 | 4.92125078 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740502500 | 2.29 | 0 | 0.00 | 2.285 | 2.3 | 2.2599999 | 125332 |
| 1740416100 | 2.29 | -0.03 | -1.08 | 2.32 | 2.35 | 2.29 | 127141 |
| 1740156900 | 2.315 | 0.03 | 1.31 | 2.29 | 2.335 | 2.29 | 108883 |
| 1740070500 | 2.285 | -0.03 | -1.08 | 2.35 | 2.35 | 2.27 | 137566 |
| 1739984100 | 2.31 | -0.02 | -0.86 | 2.35 | 2.3849999 | 2.29 | 200468 |
| 1739897700 | 2.33 | -0.02 | -0.64 | 2.32 | 2.39 | 2.315 | 169912 |
| 1739811300 | 2.345 | 0.06 | 2.40 | 2.29 | 2.365 | 2.29 | 307803 |
| 1739552100 | 2.29 | -0.05 | -2.14 | 2.34 | 2.415 | 2.29 | 232235 |
| 1739465700 | 2.34 | 0.05 | 2.18 | 2.295 | 2.34 | 2.285 | 174384 |
| 1739379300 | 2.29 | -0.05 | -1.93 | 2.33 | 2.36 | 2.2799999 | 175752 |
| 1739292900 | 2.335 | -0.02 | -0.64 | 2.375 | 2.375 | 2.295 | 135093 |
| 1739206500 | 2.35 | 0 | 0.00 | 2.3849999 | 2.44 | 2.335 | 164874 |
| 1738947300 | 2.35 | 0.06 | 2.40 | 2.31 | 2.3849999 | 2.27 | 243208 |
| 1738860900 | 2.295 | 0.02 | 0.88 | 2.25 | 2.37 | 2.25 | 237881 |
| 1738774500 | 2.275 | -0.06 | -2.36 | 2.37 | 2.37 | 2.27 | 140612 |
| 1738688100 | 2.33 | -0.03 | -1.06 | 2.39 | 2.39 | 2.315 | 110758 |
| 1738601700 | 2.355 | -0.03 | -1.05 | 2.375 | 2.3849999 | 2.31 | 196385 |
| 1738342500 | 2.38 | -0.03 | -1.04 | 2.415 | 2.445 | 2.37 | 194626 |
| 1738256100 | 2.4049999 | 0.09 | 4.11 | 2.365 | 2.42 | 2.32 | 323748 |
| 1738169700 | 2.31 | -0.02 | -0.65 | 2.345 | 2.375 | 2.31 | 157390 |
| 1738083300 | 2.325 | -0.03 | -1.06 | 2.4 | 2.4 | 2.32 | 162775 |
| 1737996900 | 2.35 | -0.02 | -0.63 | 2.3849999 | 2.39 | 2.34 | 116708 |
| 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 |
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
