Premium
AEX Energy GR (NLOGG)
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 | 60.93 | 2.04560562416 | 2978.58 | 3070.72 | 2963.69 | 0 | 0 | IX |
| 4 | 17.54 | 0.580416086195 | 3021.97 | 3070.72 | 2868.23 | 0 | 0 | IX |
| 12 | 95.13 | 3.23090090274 | 2944.38 | 3070.72 | 2696.72 | 0 | 0 | IX |
| 26 | 32.31 | 1.07442138867 | 3007.2 | 3070.72 | 2686.41 | 0 | 0 | IX |
| 52 | 398.2 | 15.0758525126 | 2641.31 | 3144.12 | 2593.76 | 0 | 0 | IX |
| 156 | 1020.36 | 50.5341356511 | 2019.15 | 3144.12 | 1869.07 | 0 | 0 | IX |
| 260 | 1194.35 | 64.7288040062 | 1845.16 | 3144.12 | 811.74 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3039.51 | 23.43 | 0.78 | 3017.93 | 3065.34 | 3008.58 | 0 |
| 1739467800 | 3016.08 | -29.6 | -0.97 | 3070.7199 | 3070.7199 | 2989.21 | 0 |
| 1739381400 | 3045.68 | 0 | 0.00 | 3045.68 | 3045.68 | 3045.68 | 0 |
| 1739295000 | 3045.68 | 57.7 | 1.93 | 2988.15 | 3051.65 | 2988.15 | 0 |
| 1739208600 | 2987.98 | 1.11 | 0.04 | 2986.9699 | 3002.56 | 2963.69 | 0 |
| 1738949400 | 2986.87 | 6 | 0.20 | 2978.58 | 2990.93 | 2968.96 | 0 |
| 1738863000 | 2980.87 | -6.2 | -0.21 | 2993.4899 | 3026.51 | 2970.01 | 0 |
| 1738776600 | 2987.07 | -8.21 | -0.27 | 2995.23 | 3012.65 | 2969.66 | 0 |
| 1738690200 | 2995.28 | 20.55 | 0.69 | 2974.68 | 2996.23 | 2931.82 | 0 |
| 1738603800 | 2974.73 | -27.91 | -0.93 | 2989.32 | 3003.34 | 2956.62 | 0 |
| 1738344600 | 3002.64 | 15.02 | 0.50 | 2987.77 | 3023.98 | 2985.15 | 0 |
| 1738258200 | 2987.62 | 82.93 | 2.86 | 2904.56 | 2995.07 | 2904.56 | 0 |
| 1738171800 | 2904.69 | 12.1 | 0.42 | 2890.75 | 2919.15 | 2868.23 | 0 |
| 1738085400 | 2892.59 | 2.67 | 0.09 | 2889.87 | 2923.55 | 2887.31 | 0 |
| 1737999000 | 2889.92 | -31.93 | -1.09 | 2920.93 | 2921.81 | 2884.82 | 0 |
| 1737739800 | 2921.85 | -64.4 | -2.16 | 2976.15 | 2976.61 | 2917.73 | 0 |
| 1737653400 | 2986.25 | -6.02 | -0.20 | 2968.85 | 3006.67 | 2968.8 | 0 |
| 1737567000 | 2992.27 | -7.05 | -0.24 | 2999.33 | 3014.66 | 2975.15 | 0 |
| 1737480600 | 2999.32 | -23.3 | -0.77 | 3022.6 | 3026.79 | 2990.91 | 0 |
| 1737394200 | 3022.62 | -7.56 | -0.25 | 3021.45 | 3046.33 | 3017.17 | 0 |
| 1737135000 | 3030.18 | 26.57 | 0.88 | 3021.9699 | 3044.34 | 3018.27 | 0 |
| 1737048600 | 3003.61 | 3.07 | 0.10 | 3012.02 | 3026.37 | 2996.09 | 0 |
| 1736962200 | 3000.54 | 23.01 | 0.77 | 2994.05 | 3004.58 | 2980.19 | 0 |
| 1736875800 | 2977.53 | -12.37 | -0.41 | 2989.75 | 2989.75 | 2950.83 | 0 |
| 1736789400 | 2989.9 | 36.99 | 1.25 | 2953.08 | 2995.52 | 2952.96 | 0 |
| 1736530200 | 2952.91 | 8.28 | 0.28 | 2944.75 | 3008.98 | 2929.17 | 0 |
| 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 |
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
