Premium
Enensys (ALNN6)
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 | 0.06 | 4.8 | 1.25 | 1.39 | 1.18 | 15153 | 1.28427383 | DE |
| 4 | 0.215 | 19.6347031963 | 1.095 | 1.63 | 1.06 | 45390 | 1.3515009 | DE |
| 12 | 0.52 | 65.8227848101 | 0.79 | 1.63 | 0.772 | 28265 | 1.24113334 | DE |
| 26 | 0.7 | 114.754098361 | 0.61 | 1.63 | 0.61 | 27644 | 1.01453787 | DE |
| 52 | 0.612 | 87.6790830946 | 0.698 | 1.63 | 0.52 | 19635 | 0.89580245 | DE |
| 156 | 0.19 | 16.9642857143 | 1.12 | 1.75 | 0.46 | 16543 | 0.96690713 | DE |
| 260 | 0.702 | 115.460526316 | 0.608 | 2.17 | 0.34 | 28384 | 1.23227306 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.01 | 0.45 | 1.135 | 1.135 | 1.09 | 1050 |
| 1739381400 | 1.115 | -0.01 | -0.45 | 1.1 | 1.15 | 1.075 | 100641 |
| 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 |
| 1737999000 | 1.085 | -0.02 | -1.36 | 1.15 | 1.15 | 1.085 | 17319 |
| 1737739800 | 1.1 | -0.03 | -2.22 | 1.16 | 1.18 | 0.99 | 95582 |
| 1737653400 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1737567000 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1737480600 | 1.125 | 0.02 | 2.27 | 1.1299999 | 1.155 | 1.125 | 2529 |
| 1737394200 | 1.1 | -0.1 | -8.33 | 1.2 | 1.2 | 1.08 | 18686 |
| 1737135000 | 1.2 | 0.03 | 3.00 | 1.17 | 1.21 | 1.155 | 10122 |
| 1737048600 | 1.165 | -0.03 | -2.10 | 1.19 | 1.205 | 1.15 | 5393 |
| 1736962200 | 1.19 | -0.02 | -1.65 | 1.2 | 1.205 | 1.1399999 | 6529 |
| 1736875800 | 1.21 | 0.04 | 3.86 | 1.17 | 1.21 | 1.1299999 | 29232 |
| 1736789400 | 1.165 | 0.05 | 4.95 | 1.085 | 1.19 | 1.06 | 50339 |
| 1736530200 | 1.11 | -0.04 | -3.06 | 1.125 | 1.125 | 1.0149999 | 14070 |
| 1736443800 | 1.145 | 0.02 | 1.33 | 1.1299999 | 1.145 | 1.1 | 14749 |
| 1736357400 | 1.1299999 | 0.1 | 9.71 | 1.025 | 1.1299999 | 1.0049999 | 51959 |
| 1736271000 | 1.03 | 0.03 | 3.00 | 1 | 1.03 | 1 | 3252 |
| 1736184600 | 1 | 0 | 0.00 | 0.986 | 1.025 | 0.964 | 7718 |
| 1735925400 | 1 | -0.01 | -0.99 | 1.05 | 1.05 | 0.946 | 12233 |
| 1735839000 | 1.01 | -0.02 | -1.94 | 1.04 | 1.07 | 1 | 34639 |
| 1735666200 | 1.03 | 0.2 | 23.80 | 0.85 | 1.03 | 0.85 | 118243 |
| 1735579800 | 0.832 | 0.032 | 4.00 | 0.794 | 0.834 | 0.78 | 18953 |
| 1735320600 | 0.8 | 0.008 | 1.01 | 0.79 | 0.8 | 0.772 | 4825 |
| 1735061400 | 0.792 | 0.006 | 0.76 | 0.782 | 0.792 | 0.782 | 3901 |
| 1734975000 | 0.786 | 0.002 | 0.26 | 0.78 | 0.786 | 0.768 | 2726 |
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
