Premium
Enensys (ALNN6)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0596 | 5.46788990826 | 1.09 | 1.16 | 1.074 | 13088 | 1.13448672 | DE |
| 4 | -0.2054 | -15.1586715867 | 1.355 | 1.395 | 0.95 | 18568 | 1.16480637 | DE |
| 12 | 0.0396 | 3.56756756757 | 1.11 | 1.63 | 0.95 | 26739 | 1.28478776 | DE |
| 26 | 0.2856 | 33.0555555556 | 0.864 | 1.63 | 0.718 | 19595 | 1.18994556 | DE |
| 52 | 0.6076 | 112.103321033 | 0.542 | 1.63 | 0.52 | 20548 | 0.93908393 | DE |
| 156 | 0.0246 | 2.18666666667 | 1.125 | 1.75 | 0.46 | 16404 | 0.95510516 | DE |
| 260 | 0.5896 | 105.285714286 | 0.56 | 2.17 | 0.34 | 28110 | 1.20438578 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 1.125 | -0.01 | -1.28 | 1.1278 | 1.1458 | 1.1 | 10028 |
| 1745512200 | 1.1396 | -0 | -0.12 | 1.1278 | 1.1396 | 1.1002 | 2997 |
| 1745425800 | 1.141 | 0.01 | 0.99 | 1.1137999 | 1.16 | 1.1 | 23582 |
| 1745339400 | 1.1298 | -0.03 | -2.90 | 1.09 | 1.1298 | 1.074 | 15744 |
| 1744907400 | 1.1636 | 0.08 | 7.26 | 1.094 | 1.17 | 1.094 | 4669 |
| 1744821000 | 1.0848 | -0.02 | -1.74 | 1.108 | 1.125 | 1.084 | 4747 |
| 1744734600 | 1.104 | -0.07 | -6.09 | 1.1458 | 1.15 | 1.1 | 21351 |
| 1744648200 | 1.1756 | 0.06 | 5.02 | 1.1096 | 1.1758 | 1.078 | 21025 |
| 1744389000 | 1.1194 | -0.01 | -1.10 | 1.1197999 | 1.1197999 | 1.0766 | 10021 |
| 1744302600 | 1.1318 | 0.03 | 2.93 | 1.12 | 1.164 | 1.076 | 24077 |
| 1744216200 | 1.0996 | -0.05 | -4.38 | 1.0604 | 1.12 | 1.0604 | 10119 |
| 1744129800 | 1.15 | 0.07 | 6.96 | 1.082 | 1.15 | 1.082 | 19578 |
| 1744043400 | 1.0752 | -0.24 | -18.24 | 1.095 | 1.095 | 0.95 | 56515 |
| 1743787800 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1743701400 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1743615000 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1743528600 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1743442200 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1743183000 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1743096600 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1743010200 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1742923800 | 1.315 | -0.04 | -2.95 | 1.36 | 1.4 | 1.3 | 21737 |
| 1742837400 | 1.355 | 0.04 | 3.44 | 1.305 | 1.4 | 1.305 | 13795 |
| 1742578200 | 1.31 | 0.02 | 1.55 | 1.29 | 1.36 | 1.275 | 11667 |
| 1742491800 | 1.29 | -0.01 | -0.77 | 1.29 | 1.335 | 1.23 | 8539 |
| 1742405400 | 1.3 | -0.04 | -2.62 | 1.27 | 1.325 | 1.27 | 12019 |
| 1742319000 | 1.335 | 0.1 | 7.66 | 1.235 | 1.3899999 | 1.23 | 25529 |
| 1742232600 | 1.24 | 0.01 | 0.81 | 1.225 | 1.25 | 1.195 | 7795 |
| 1741973400 | 1.23 | -0.02 | -1.60 | 1.25 | 1.25 | 1.18 | 21885 |
| 1741887000 | 1.25 | 0.07 | 5.93 | 1.18 | 1.2649999 | 1.18 | 10193 |
| 1741800600 | 1.18 | -0.09 | -6.72 | 1.245 | 1.25 | 1.18 | 31766 |
| 1741714200 | 1.2649999 | -0.01 | -0.78 | 1.2649999 | 1.29 | 1.18 | 42952 |
| 1741627800 | 1.275 | 0.02 | 1.59 | 1.29 | 1.3899999 | 1.2 | 63894 |
| 1741368600 | 1.2549999 | -0.24 | -16.05 | 1.495 | 1.585 | 1.225 | 137666 |
| 1741282200 | 1.495 | 0.32 | 26.69 | 1.235 | 1.6299999 | 1.205 | 416110 |
| 1741195800 | 1.18 | 0.07 | 5.83 | 1.1299999 | 1.24 | 1.1 | 62052 |
| 1741109400 | 1.115 | -0.03 | -2.62 | 1.11 | 1.2 | 1.1 | 35249 |
| 1741023000 | 1.145 | 0.04 | 3.62 | 1.065 | 1.15 | 1.065 | 17977 |
| 1740763800 | 1.105 | 0 | 0.45 | 1.1 | 1.115 | 1.06 | 621 |
| 1740677400 | 1.1 | -0.02 | -1.35 | 1.095 | 1.1 | 1.09 | 801 |
| 1740591000 | 1.115 | 0.03 | 2.76 | 1.08 | 1.115 | 1.08 | 1404 |
| 1740504600 | 1.085 | -0.03 | -2.69 | 1.09 | 1.115 | 1.075 | 6241 |
| 1740418200 | 1.115 | 0 | 0.00 | 1.095 | 1.115 | 1.075 | 2193 |
| 1740159000 | 1.115 | 0.01 | 1.36 | 1.095 | 1.115 | 1.075 | 2909 |
| 1740072600 | 1.1 | -0.02 | -1.35 | 1.105 | 1.105 | 1.075 | 11337 |
| 1739986200 | 1.115 | 0 | 0.45 | 1.095 | 1.115 | 1.075 | 6475 |
| 1739899800 | 1.11 | 0 | 0.00 | 1.095 | 1.11 | 1.075 | 984 |
| 1739813400 | 1.11 | 0.01 | 0.91 | 1.12 | 1.12 | 1.08 | 112 |
| 1739554200 | 1.1 | -0.02 | -1.79 | 1.12 | 1.12 | 1.075 | 11144 |
| 1739467800 | 1.12 | 0 | 0.00 | 1.135 | 1.135 | 1.09 | 1050 |
| 1739381400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1739295000 | 1.12 | 0.03 | 2.75 | 1.06 | 1.1399999 | 1.06 | 7729 |
| 1739208600 | 1.09 | -0.01 | -0.46 | 1.095 | 1.1 | 1.05 | 956 |
| 1738949400 | 1.095 | 0.06 | 5.80 | 1.1 | 1.11 | 1.035 | 11737 |
| 1738863000 | 1.035 | 0.01 | 1.47 | 1.025 | 1.055 | 1.0149999 | 8312 |
| 1738776600 | 1.02 | -0.09 | -8.11 | 1.04 | 1.075 | 1.02 | 10729 |
| 1738690200 | 1.11 | 0.03 | 2.30 | 1.1299999 | 1.1299999 | 1.04 | 3138 |
| 1738603800 | 1.085 | -0.02 | -1.81 | 1.11 | 1.115 | 1.04 | 3952 |
| 1738344600 | 1.105 | -0.03 | -2.21 | 1.11 | 1.115 | 1.08 | 6962 |
| 1738258200 | 1.1299999 | -0.05 | -4.24 | 1.145 | 1.145 | 1.085 | 14350 |
| 1738171800 | 1.18 | -0.05 | -3.67 | 1.18 | 1.2 | 1.125 | 12444 |
| 1738085400 | 1.225 | 0.14 | 12.90 | 1.09 | 1.245 | 1.09 | 48556 |
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
