Premium
AEX Energy (NLOG)
EU
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 | -27.24 | -2.45180104769 | 1111.02 | 1113.72 | 1067.57 | 0 | 0 | IX |
| 4 | 37.94 | 3.62770595885 | 1045.84 | 1113.72 | 1041.92 | 0 | 0 | IX |
| 12 | -90.98 | -7.7445605911 | 1174.76 | 1253.29 | 973.31 | 0 | 0 | IX |
| 26 | -52.14 | -4.59011197972 | 1135.92 | 1253.29 | 973.31 | 0 | 0 | IX |
| 52 | -116.75 | -9.72487151508 | 1200.53 | 1257.27 | 973.31 | 0 | 0 | IX |
| 156 | 74.14 | 7.3432114417 | 1009.64 | 1266.89 | 825.39 | 0 | 0 | IX |
| 260 | 524.79 | 93.8818225729 | 558.99 | 1266.89 | 375.83 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1747758600 | 1089.8 | 4.15 | 0.38 | 1085.73 | 1092.25 | 1081.21 | 0 |
| 1747672200 | 1085.65 | -8.52 | -0.78 | 1094.17 | 1094.17 | 1076.3599 | 0 |
| 1747413000 | 1094.17 | 9.16 | 0.84 | 1094.18 | 1100.6099 | 1087.47 | 0 |
| 1747326600 | 1085.01 | 13.54 | 1.26 | 1101.43 | 1101.46 | 1067.57 | 0 |
| 1747240200 | 1071.47 | 0 | 0.00 | 1071.47 | 1071.47 | 1071.47 | 0 |
| 1747153800 | 1071.47 | 0 | 0.00 | 1071.47 | 1071.47 | 1071.47 | 0 |
| 1747067400 | 1071.47 | 0 | 0.00 | 1071.47 | 1071.47 | 1071.47 | 0 |
| 1746808200 | 1071.47 | 9.5 | 0.89 | 1070.24 | 1079.7 | 1064.51 | 0 |
| 1746721800 | 1061.97 | 7.11 | 0.67 | 1058.1 | 1063.64 | 1053.83 | 0 |
| 1746635400 | 1054.8599 | -4.89 | -0.46 | 1055.07 | 1064.34 | 1051.45 | 0 |
| 1746549000 | 1059.75 | 4.47 | 0.42 | 1055.33 | 1069.41 | 1055.33 | 0 |
| 1746462600 | 1055.28 | -20.91 | -1.94 | 1064.14 | 1064.14 | 1044.79 | 0 |
| 1746203400 | 1076.19 | 19.13 | 1.81 | 1074.32 | 1101.22 | 1063.6 | 0 |
| 1746030600 | 1057.06 | -3.01 | -0.28 | 1060.05 | 1060.05 | 1044.92 | 0 |
| 1745944200 | 1060.07 | -3.99 | -0.37 | 1064.06 | 1065.78 | 1048.91 | 0 |
| 1745857800 | 1064.06 | 2.11 | 0.20 | 1068.43 | 1070.49 | 1061.1 | 0 |
| 1745598600 | 1061.95 | 11.47 | 1.09 | 1055.34 | 1065 | 1049.21 | 0 |
| 1745512200 | 1050.48 | 4.02 | 0.38 | 1046.52 | 1058.13 | 1041.92 | 0 |
| 1745425800 | 1046.46 | 0.63 | 0.06 | 1045.84 | 1079.21 | 1044.22 | 0 |
| 1745339400 | 1045.83 | -2.84 | -0.27 | 1048.68 | 1048.68 | 1039.64 | 0 |
| 1744907400 | 1048.67 | 5.41 | 0.52 | 1043.31 | 1053.01 | 1033.42 | 0 |
| 1744821000 | 1043.26 | 18.09 | 1.76 | 1024.93 | 1047.41 | 1014.32 | 0 |
| 1744734600 | 1025.17 | 17.04 | 1.69 | 1012.26 | 1030.42 | 1012.26 | 0 |
| 1744648200 | 1008.13 | 26.47 | 2.70 | 1004.32 | 1020.69 | 1003.26 | 0 |
| 1744389000 | 981.66 | -15.1 | -1.51 | 996.77 | 996.77 | 973.1 | 0 |
| 1744302600 | 996.76 | 15.29 | 1.56 | 983.07 | 1081.55 | 982.71 | 0 |
| 1744216200 | 981.47 | -56.58 | -5.45 | 1038.01 | 1038.01 | 973.31 | 0 |
| 1744129800 | 1038.05 | 14.14 | 1.38 | 1023.95 | 1063.03 | 1023.95 | 0 |
| 1744043400 | 1023.91 | -221.89 | -17.81 | 1080.38 | 1080.38 | 983.49 | 0 |
| 1743787800 | 1245.8 | 0 | 0.00 | 1245.8 | 1245.8 | 1245.8 | 0 |
| 1743701400 | 1245.8 | 0 | 0.00 | 1245.8 | 1245.8 | 1245.8 | 0 |
| 1743615000 | 1245.8 | 0 | 0.00 | 1245.8 | 1245.8 | 1245.8 | 0 |
| 1743528600 | 1245.8 | 0 | 0.00 | 1245.8 | 1245.8 | 1245.8 | 0 |
| 1743442200 | 1245.8 | 0 | 0.00 | 1245.8 | 1245.8 | 1245.8 | 0 |
| 1743183000 | 1245.8 | 0 | 0.00 | 1245.8 | 1245.8 | 1245.8 | 0 |
| 1743096600 | 1245.8 | 0 | 0.00 | 1245.8 | 1245.8 | 1245.8 | 0 |
| 1743010200 | 1245.8 | 23.01 | 1.88 | 1222.79 | 1253.29 | 1222.79 | 0 |
| 1742923800 | 1222.79 | 18.14 | 1.51 | 1204.65 | 1238.64 | 1204.65 | 0 |
| 1742837400 | 1204.65 | 1.96 | 0.16 | 1202.71 | 1210.02 | 1198.53 | 0 |
| 1742578200 | 1202.69 | -7.93 | -0.66 | 1210.6099 | 1214.3699 | 1199.82 | 0 |
| 1742491800 | 1210.6199 | 5.15 | 0.43 | 1206.19 | 1217.77 | 1206.02 | 0 |
| 1742405400 | 1205.47 | 22.61 | 1.91 | 1182.78 | 1206.1 | 1182.78 | 0 |
| 1742319000 | 1182.8599 | 9.28 | 0.79 | 1173.57 | 1186.46 | 1173.57 | 0 |
| 1742232600 | 1173.58 | 18.04 | 1.56 | 1155.57 | 1176.22 | 1155.57 | 0 |
| 1741973400 | 1155.54 | 7.9 | 0.69 | 1149.26 | 1156.01 | 1140.75 | 0 |
| 1741887000 | 1147.64 | 16.66 | 1.47 | 1131 | 1152.56 | 1130.3599 | 0 |
| 1741800600 | 1130.98 | 11.7 | 1.05 | 1122.7 | 1131 | 1113.94 | 0 |
| 1741714200 | 1119.28 | -10.58 | -0.94 | 1129.8 | 1137.45 | 1117.77 | 0 |
| 1741627800 | 1129.8599 | 5.54 | 0.49 | 1124.34 | 1137.27 | 1124.34 | 0 |
| 1741368600 | 1124.32 | 6.26 | 0.56 | 1118.05 | 1134.04 | 1117.43 | 0 |
| 1741282200 | 1118.06 | 0.7 | 0.06 | 1128.51 | 1128.84 | 1106.43 | 0 |
| 1741195800 | 1117.3599 | -26.62 | -2.33 | 1144.02 | 1153.57 | 1116.81 | 0 |
| 1741109400 | 1143.98 | -44.62 | -3.75 | 1161.99 | 1161.99 | 1135.79 | 0 |
| 1741023000 | 1188.6 | 9.09 | 0.77 | 1193.18 | 1199.69 | 1188.3599 | 0 |
| 1740763800 | 1179.51 | -8.96 | -0.75 | 1184.34 | 1186 | 1170.28 | 0 |
| 1740677400 | 1188.47 | 9.24 | 0.78 | 1179.25 | 1192.88 | 1176.9 | 0 |
| 1740591000 | 1179.23 | 10.95 | 0.94 | 1174.76 | 1179.48 | 1167.74 | 0 |
| 1740504600 | 1168.28 | -6.82 | -0.58 | 1173.13 | 1183.8599 | 1167.84 | 0 |
| 1740418200 | 1175.1 | -5.08 | -0.43 | 1180.18 | 1180.55 | 1167.99 | 0 |
| 1740159000 | 1180.18 | -15.48 | -1.29 | 1195.68 | 1195.68 | 1176.88 | 0 |
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
