Premium
AEX Energy GR (NLOGG)
EU
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 | 76.28 | 2.65171398477 | 2876.63 | 3008.98 | 2876.63 | 0 | 0 | IX |
| 4 | 94.92 | 3.32121525968 | 2857.99 | 3008.98 | 2696.72 | 0 | 0 | IX |
| 12 | 91.58 | 3.20060950677 | 2861.33 | 3008.98 | 2696.72 | 0 | 0 | IX |
| 26 | -98.98 | -3.24323615858 | 3051.89 | 3144.12 | 2686.41 | 0 | 0 | IX |
| 52 | 339.09 | 12.9729667689 | 2613.82 | 3144.12 | 2481.34 | 0 | 0 | IX |
| 156 | 1218.08 | 70.2132197391 | 1734.83 | 3144.12 | 1721.88 | 0 | 0 | IX |
| 260 | 898.25 | 43.7176953851 | 2054.66 | 3144.12 | 811.74 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736443800 | 2944.63 | 28.53 | 0.98 | 2929.87 | 2954.68 | 2921.79 | 0 |
| 1736357400 | 2916.1 | -49.83 | -1.68 | 2942.51 | 2944.84 | 2886.88 | 0 |
| 1736271000 | 2965.93 | 34.82 | 1.19 | 2931.57 | 2977.87 | 2926.07 | 0 |
| 1736184600 | 2931.11 | 10.75 | 0.37 | 2920.46 | 2937.66 | 2912.43 | 0 |
| 1735925400 | 2920.36 | 43.73 | 1.52 | 2876.63 | 2930.98 | 2876.63 | 0 |
| 1735839000 | 2876.63 | 64.28 | 2.29 | 2815.56 | 2880.39 | 2815.56 | 0 |
| 1735666200 | 2812.35 | 33.9 | 1.22 | 2777.07 | 2818.7399 | 2777.07 | 0 |
| 1735579800 | 2778.45 | -0.39 | -0.01 | 2778.82 | 2785.58 | 2763.16 | 0 |
| 1735320600 | 2778.84 | 19.02 | 0.69 | 2759.62 | 2784.86 | 2752.78 | 0 |
| 1735061400 | 2759.82 | 25.68 | 0.94 | 2742.4 | 2770.41 | 2742.4 | 0 |
| 1734975000 | 2734.14 | 6.83 | 0.25 | 2727.31 | 2734.69 | 2714.16 | 0 |
| 1734715800 | 2727.31 | -13.83 | -0.50 | 2741.23 | 2741.23 | 2696.7199 | 0 |
| 1734629400 | 2741.14 | -20.65 | -0.75 | 2761.7199 | 2767.25 | 2736.31 | 0 |
| 1734543000 | 2761.79 | 13.92 | 0.51 | 2747.92 | 2776.56 | 2747.92 | 0 |
| 1734456600 | 2747.87 | -50.64 | -1.81 | 2753.52 | 2764.92 | 2739.43 | 0 |
| 1734370200 | 2798.51 | -34.69 | -1.22 | 2833.05 | 2835.14 | 2797.7199 | 0 |
| 1734111000 | 2833.2 | -21.12 | -0.74 | 2857.9899 | 2862.05 | 2826.41 | 0 |
| 1734024600 | 2854.32 | 4.87 | 0.17 | 2849.45 | 2882.51 | 2849.27 | 0 |
| 1733938200 | 2849.45 | -24.55 | -0.85 | 2851.96 | 2871.2 | 2838.85 | 0 |
| 1733851800 | 2874 | -5.29 | -0.18 | 2879.04 | 2879.04 | 2863.88 | 0 |
| 1733765400 | 2879.29 | 69.88 | 2.49 | 2814.46 | 2895.55 | 2814.46 | 0 |
| 1733506200 | 2809.41 | -20.45 | -0.72 | 2829.66 | 2850.32 | 2802.4699 | 0 |
| 1733419800 | 2829.86 | -43.68 | -1.52 | 2873.54 | 2873.54 | 2829.86 | 0 |
| 1733333400 | 2873.54 | -23.79 | -0.82 | 2897.36 | 2923.19 | 2870.7199 | 0 |
| 1733247000 | 2897.33 | 46.72 | 1.64 | 2869.44 | 2910.88 | 2866.4 | 0 |
| 1733160600 | 2850.61 | -17.81 | -0.62 | 2868.4 | 2878.73 | 2843.65 | 0 |
| 1732901400 | 2868.42 | 4.74 | 0.17 | 2863.83 | 2875.48 | 2855.55 | 0 |
| 1732815000 | 2863.68 | -4.15 | -0.14 | 2868.29 | 2873.4699 | 2854.51 | 0 |
| 1732728600 | 2867.83 | -14.64 | -0.51 | 2882.5 | 2885.25 | 2854.79 | 0 |
| 1732642200 | 2882.4699 | -23.09 | -0.79 | 2905.56 | 2908.76 | 2873.2399 | 0 |
| 1732555800 | 2905.56 | -45.98 | -1.56 | 2951.4899 | 2958.65 | 2902.2199 | 0 |
| 1732296600 | 2951.54 | 7.11 | 0.24 | 2944.38 | 2969.82 | 2937.04 | 0 |
| 1732210200 | 2944.43 | 47.77 | 1.65 | 2896.66 | 2945.34 | 2890.1 | 0 |
| 1732123800 | 2896.66 | -11.86 | -0.41 | 2908.56 | 2917.68 | 2891.3 | 0 |
| 1732037400 | 2908.52 | -15.91 | -0.54 | 2924.25 | 2940.45 | 2894.06 | 0 |
| 1731951000 | 2924.43 | 24.22 | 0.84 | 2895.16 | 2932.95 | 2883.78 | 0 |
| 1731691800 | 2900.21 | 22.03 | 0.77 | 2877.85 | 2916.53 | 2862.23 | 0 |
| 1731605400 | 2878.18 | 46.93 | 1.66 | 2868.3 | 2893.28 | 2860.3 | 0 |
| 1731519000 | 2831.25 | 0 | 0.00 | 2831.25 | 2831.25 | 2831.25 | 0 |
| 1731432600 | 2831.25 | -53.77 | -1.86 | 2885 | 2891.03 | 2825.56 | 0 |
| 1731346200 | 2885.02 | -4.26 | -0.15 | 2896.09 | 2909.83 | 2879.12 | 0 |
| 1731087000 | 2889.28 | -32.55 | -1.11 | 2924.56 | 2926.88 | 2879.57 | 0 |
| 1731000600 | 2921.83 | 17.8 | 0.61 | 2925.83 | 2946.89 | 2918.26 | 0 |
| 1730914200 | 2904.03 | 2.34 | 0.08 | 2901.68 | 2936.82 | 2885.45 | 0 |
| 1730827800 | 2901.69 | 18.59 | 0.64 | 2883.23 | 2905.66 | 2874.7 | 0 |
| 1730741400 | 2883.1 | 5.59 | 0.19 | 2877.4899 | 2906.9699 | 2877.4899 | 0 |
| 1730482200 | 2877.51 | 30.09 | 1.06 | 2847.7 | 2909.28 | 2847.7 | 0 |
| 1730395800 | 2847.42 | 62.7 | 2.25 | 2811.9699 | 2851.91 | 2805.14 | 0 |
| 1730309400 | 2784.7199 | -6.76 | -0.24 | 2778.76 | 2806.75 | 2771.11 | 0 |
| 1730223000 | 2791.48 | -26.76 | -0.95 | 2818.14 | 2832.29 | 2786.2399 | 0 |
| 1730136600 | 2818.2399 | -38.62 | -1.35 | 2856.86 | 2856.86 | 2774.62 | 0 |
| 1729873800 | 2856.86 | 12.01 | 0.42 | 2836.2199 | 2862.2 | 2833 | 0 |
| 1729787400 | 2844.85 | -0.27 | -0.01 | 2845.07 | 2881.2399 | 2841.35 | 0 |
| 1729701000 | 2845.12 | -28.09 | -0.98 | 2873.2 | 2876.7199 | 2840.7 | 0 |
| 1729614600 | 2873.21 | 18.85 | 0.66 | 2854.52 | 2878.84 | 2844.15 | 0 |
| 1729528200 | 2854.36 | 14.34 | 0.50 | 2840.15 | 2879.2399 | 2840.15 | 0 |
| 1729269000 | 2840.02 | -21.39 | -0.75 | 2861.33 | 2884.31 | 2830.26 | 0 |
| 1729182600 | 2861.41 | 34.42 | 1.22 | 2827.04 | 2872.8 | 2827.04 | 0 |
| 1729096200 | 2826.9899 | 21.77 | 0.78 | 2805.16 | 2844.41 | 2805.16 | 0 |
| 1729009800 | 2805.2199 | -85.84 | -2.97 | 2891.06 | 2891.06 | 2794.31 | 0 |
| 1728923400 | 2891.06 | 1.29 | 0.04 | 2889.82 | 2898.94 | 2877.86 | 0 |
| 1728664200 | 2889.77 | 11.07 | 0.38 | 2889.39 | 2905.08 | 2873.94 | 0 |
| 1728577800 | 2878.7 | 0 | 0.00 | 2878.7 | 2878.7 | 2878.7 | 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
