Premium
Charwood Energy SA (ALCWE)
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 | -0.08 | -2.0618556701 | 3.88 | 4 | 3.5 | 1357 | 3.71651982 | DE |
| 4 | 0.16 | 4.3956043956 | 3.64 | 4.52 | 3.5 | 1789 | 4.05721104 | DE |
| 12 | 1.02 | 36.690647482 | 2.78 | 4.52 | 1.8 | 1268 | 3.42095447 | DE |
| 26 | 1.02 | 36.690647482 | 2.78 | 4.52 | 1.8 | 723 | 3.32772611 | DE |
| 52 | -0.17 | -4.28211586902 | 3.97 | 4.52 | 1.8 | 550 | 3.38620863 | DE |
| 156 | -7.58 | -66.6080843585 | 11.38 | 11.4 | 1.8 | 806 | 6.12895433 | DE |
| 260 | -7.58 | -66.6080843585 | 11.38 | 11.4 | 1.8 | 806 | 6.12895433 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 3.5 | -0.3 | -7.89 | 3.66 | 3.78 | 3.5 | 2300 |
| 1741023000 | 3.8 | -0.1 | -2.56 | 3.88 | 3.88 | 3.74 | 1191 |
| 1740763800 | 3.9 | -0.06 | -1.52 | 3.9 | 3.9 | 3.8 | 843 |
| 1740677400 | 3.96 | 0.28 | 7.61 | 3.7 | 4 | 3.64 | 1191 |
| 1740591000 | 3.68 | -0.22 | -5.64 | 3.88 | 3.88 | 3.68 | 1262 |
| 1740504600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.7 | 260 |
| 1740418200 | 3.9 | 0.02 | 0.52 | 3.88 | 3.98 | 3.8 | 706 |
| 1740159000 | 3.88 | -0.12 | -3.00 | 4 | 4 | 3.66 | 872 |
| 1740072600 | 4 | 0.16 | 4.17 | 3.84 | 4 | 3.78 | 785 |
| 1739986200 | 3.84 | 0.14 | 3.78 | 3.82 | 3.9 | 3.8 | 462 |
| 1739899800 | 3.7 | 0 | 0.00 | 3.72 | 3.72 | 3.7 | 6 |
| 1739813400 | 3.7 | 0 | 0.00 | 3.96 | 3.96 | 3.7 | 1050 |
| 1739554200 | 3.7 | -0.34 | -8.42 | 4.0199999 | 4.0599999 | 3.62 | 2907 |
| 1739467800 | 4.04 | 0.14 | 3.59 | 4.08 | 4.08 | 3.8 | 667 |
| 1739381400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1739295000 | 3.9 | -0.4 | -9.30 | 4.3 | 4.3 | 3.9 | 3912 |
| 1739208600 | 4.3 | 0.18 | 4.37 | 4.36 | 4.36 | 4.14 | 1161 |
| 1738949400 | 4.12 | -0.34 | -7.62 | 4.46 | 4.46 | 4.12 | 2767 |
| 1738863000 | 4.46 | 0.86 | 23.89 | 3.9 | 4.5199999 | 3.9 | 11248 |
| 1738776600 | 3.6 | 0.02 | 0.56 | 3.64 | 3.64 | 3.56 | 394 |
| 1738690200 | 3.58 | 0.12 | 3.47 | 3.52 | 3.74 | 3.52 | 457 |
| 1738603800 | 3.46 | -0.16 | -4.42 | 3.76 | 3.76 | 3.46 | 786 |
| 1738344600 | 3.62 | 0.22 | 6.47 | 3.5 | 3.62 | 3.5 | 2012 |
| 1738258200 | 3.4 | 0.12 | 3.66 | 3.2799999 | 3.4 | 3.2 | 467 |
| 1738171800 | 3.2799999 | -0.02 | -0.61 | 3.2799999 | 3.2799999 | 3.2799999 | 1 |
| 1738085400 | 3.3 | -0.1 | -2.94 | 3.48 | 3.48 | 3.3 | 2189 |
| 1737999000 | 3.4 | 0.26 | 8.28 | 3.18 | 3.4 | 3.14 | 2286 |
| 1737739800 | 3.14 | 0.84 | 36.52 | 2.4 | 3.2 | 2.4 | 10600 |
| 1737653400 | 2.3 | 0.3 | 15.00 | 1.9 | 2.3 | 1.8 | 5271 |
| 1737567000 | 2 | -0.28 | -12.28 | 2.14 | 2.2599999 | 2 | 1341 |
| 1737480600 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1737394200 | 2.2799999 | 0.02 | 0.88 | 2.2799999 | 2.2799999 | 2.1 | 620 |
| 1737135000 | 2.2599999 | 0.16 | 7.62 | 2.1 | 2.2599999 | 2.1 | 400 |
| 1737048600 | 2.1 | -0.08 | -3.67 | 2.1 | 2.1 | 2.1 | 745 |
| 1736962200 | 2.18 | -0.02 | -0.91 | 2.18 | 2.2799999 | 2.18 | 870 |
| 1736875800 | 2.2 | -0.08 | -3.51 | 2.2599999 | 2.2599999 | 2.2 | 146 |
| 1736789400 | 2.2799999 | 0 | 0.00 | 2.3 | 2.3 | 2.2599999 | 198 |
| 1736530200 | 2.2799999 | 0 | 0.00 | 2.2599999 | 2.2799999 | 2.2599999 | 206 |
| 1736443800 | 2.2799999 | -0.02 | -0.87 | 2.2799999 | 2.2799999 | 2.2 | 78 |
| 1736357400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 87 |
| 1736271000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.12 | 431 |
| 1736184600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 271 |
| 1735925400 | 2.3 | 0.1 | 4.55 | 2.2 | 2.3 | 2.2 | 437 |
| 1735839000 | 2.2 | -0.1 | -4.35 | 2.3 | 2.32 | 2.2 | 119 |
| 1735666200 | 2.3 | 0 | 0.00 | 2.2799999 | 2.3 | 2.22 | 50 |
| 1735579800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.2 | 582 |
| 1735320600 | 2.3 | -0.12 | -4.96 | 2.3 | 2.32 | 2.3 | 1228 |
| 1735061400 | 2.42 | -0.12 | -4.72 | 2.4 | 2.42 | 2.4 | 1744 |
| 1734975000 | 2.54 | -0.06 | -2.31 | 2.6 | 2.6 | 2.54 | 297 |
| 1734715800 | 2.6 | 0.1 | 4.00 | 2.52 | 2.6 | 2.52 | 101 |
| 1734629400 | 2.5 | -0.2 | -7.41 | 2.68 | 2.68 | 2.5 | 372 |
| 1734543000 | 2.7 | 0.18 | 7.14 | 2.52 | 2.7 | 2.52 | 66 |
| 1734456600 | 2.52 | -0.08 | -3.08 | 2.62 | 2.82 | 2.52 | 81 |
| 1734370200 | 2.6 | -0.14 | -5.11 | 2.74 | 2.74 | 2.6 | 360 |
| 1734111000 | 2.74 | 0 | 0.00 | 2.7599999 | 2.84 | 2.74 | 306 |
| 1734024600 | 2.74 | -0.04 | -1.44 | 2.8 | 2.8 | 2.52 | 566 |
| 1733938200 | 2.7799999 | -0.02 | -0.71 | 2.7799999 | 2.7799999 | 2.7799999 | 1 |
| 1733851800 | 2.8 | 0.2 | 7.69 | 2.62 | 2.8 | 2.6 | 246 |
| 1733765400 | 2.6 | -0.24 | -8.45 | 2.6 | 2.7 | 2.6 | 1130 |
| 1733506200 | 2.84 | 0.04 | 1.43 | 2.8 | 2.84 | 2.6 | 538 |
| 1733419800 | 2.8 | -0.02 | -0.71 | 2.82 | 2.82 | 2.8 | 231 |
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
