Premium
Engie (ENGI)
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 | -0.105 | -0.699300699301 | 15.015 | 15.305 | 14.69 | 5736265 | 14.94999142 | DE |
| 4 | -0.585 | -3.77541142304 | 15.495 | 15.565 | 14.545 | 5476948 | 15.06462084 | DE |
| 12 | -0.59 | -3.8064516129 | 15.5 | 16.205 | 14.545 | 5196125 | 15.35524073 | DE |
| 26 | 1.7 | 12.8690386071 | 13.21 | 16.205 | 13.21 | 5600728 | 15.02292093 | DE |
| 52 | -1.206 | -7.48324646314 | 16.116 | 16.64 | 13.07 | 5593692 | 15.07281319 | DE |
| 156 | 2.138 | 16.7397431882 | 12.772 | 16.64 | 9.789 | 5518179 | 13.88537205 | DE |
| 260 | 0.42 | 2.89855072464 | 14.49 | 16.795 | 8.626 | 5860147 | 13.1458285 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 14.91 | 0.09 | 0.61 | 14.765 | 14.915 | 14.71 | 9885966 |
| 1734629400 | 14.82 | -0.02 | -0.13 | 14.725 | 14.845 | 14.69 | 4766291 |
| 1734543000 | 14.84 | -0.04 | -0.24 | 14.83 | 14.905 | 14.755 | 4626396 |
| 1734456600 | 14.875 | -0.07 | -0.44 | 14.835 | 14.9 | 14.745 | 5273050 |
| 1734370200 | 14.94 | -0.29 | -1.87 | 15.175 | 15.2 | 14.76 | 8177309 |
| 1734111000 | 15.225 | 0.14 | 0.89 | 15.015 | 15.305 | 15.01 | 5838281 |
| 1734024600 | 15.09 | -0.11 | -0.69 | 15.165 | 15.235 | 15.09 | 4489427 |
| 1733938200 | 15.195 | 0.04 | 0.26 | 15.125 | 15.22 | 15.125 | 3939054 |
| 1733851800 | 15.155 | -0.13 | -0.85 | 15.27 | 15.305 | 15.1 | 4422488 |
| 1733765400 | 15.285 | 0.04 | 0.23 | 15.285 | 15.37 | 15.21 | 3874339 |
| 1733506200 | 15.25 | -0.02 | -0.10 | 15.33 | 15.415 | 15.24 | 4120105 |
| 1733419800 | 15.265 | 0.26 | 1.73 | 15.055 | 15.345 | 15.01 | 6763968 |
| 1733333400 | 15.005 | 0.06 | 0.40 | 14.865 | 15.11 | 14.865 | 3832408 |
| 1733247000 | 14.945 | -0.02 | -0.10 | 14.95 | 15.06 | 14.92 | 5319755 |
| 1733160600 | 14.96 | -0.13 | -0.83 | 14.785 | 15.1 | 14.73 | 8644576 |
| 1732901400 | 15.085 | 0.01 | 0.03 | 14.935 | 15.085 | 14.87 | 4913298 |
| 1732815000 | 15.08 | 0.21 | 1.41 | 14.885 | 15.18 | 14.885 | 5654615 |
| 1732728600 | 14.87 | -0.12 | -0.77 | 14.915 | 14.93 | 14.545 | 6222018 |
| 1732642200 | 14.985 | -0.19 | -1.25 | 15.14 | 15.22 | 14.965 | 5433987 |
| 1732555800 | 15.175 | -0.22 | -1.40 | 15.39 | 15.5 | 15.04 | 8328769 |
| 1732296600 | 15.39 | -0.08 | -0.52 | 15.495 | 15.565 | 15.325 | 4898829 |
| 1732210200 | 15.47 | 0.02 | 0.13 | 15.445 | 15.51 | 15.315 | 3829319 |
| 1732123800 | 15.45 | 0.01 | 0.06 | 15.5 | 15.56 | 15.355 | 3074811 |
| 1732037400 | 15.44 | -0.03 | -0.16 | 15.475 | 15.58 | 15.265 | 4513535 |
| 1731951000 | 15.465 | 0.06 | 0.42 | 15.475 | 15.555 | 15.345 | 3567649 |
| 1731691800 | 15.4 | 0.1 | 0.62 | 15.27 | 15.52 | 15.265 | 6415272 |
| 1731605400 | 15.305 | 0.09 | 0.62 | 15.275 | 15.33 | 15.205 | 5668829 |
| 1731519000 | 15.21 | -0.01 | -0.03 | 15.175 | 15.325 | 15.115 | 4497042 |
| 1731432600 | 15.215 | -0.14 | -0.88 | 15.31 | 15.4 | 15.14 | 6434770 |
| 1731346200 | 15.35 | 0.16 | 1.09 | 15.28 | 15.435 | 15.255 | 4811442 |
| 1731087000 | 15.185 | -0.06 | -0.39 | 15.225 | 15.295 | 15.12 | 4484722 |
| 1731000600 | 15.245 | 0.09 | 0.63 | 15.08 | 15.41 | 15.08 | 7503275 |
| 1730914200 | 15.15 | -0.12 | -0.79 | 14.94 | 15.265 | 14.735 | 10618493 |
| 1730827800 | 15.27 | -0.08 | -0.49 | 15.345 | 15.435 | 15.27 | 3339142 |
| 1730741400 | 15.345 | -0.08 | -0.49 | 15.375 | 15.43 | 15.295 | 4241664 |
| 1730482200 | 15.42 | 0.01 | 0.03 | 15.375 | 15.545 | 15.35 | 3479787 |
| 1730395800 | 15.415 | -0.1 | -0.64 | 15.44 | 15.465 | 15.29 | 7722540 |
| 1730309400 | 15.515 | -0.07 | -0.42 | 15.5 | 15.57 | 15.435 | 5332117 |
| 1730223000 | 15.58 | -0.16 | -1.02 | 15.76 | 15.825 | 15.555 | 4499810 |
| 1730136600 | 15.74 | 0.09 | 0.58 | 15.665 | 15.7875 | 15.665 | 4144942 |
| 1729873800 | 15.65 | -0.1 | -0.63 | 15.69 | 15.735 | 15.58 | 3177961 |
| 1729787400 | 15.75 | 0 | 0.00 | 15.805 | 15.88 | 15.725 | 3016138 |
| 1729701000 | 15.75 | 0.09 | 0.54 | 15.68 | 15.885 | 15.665 | 4680302 |
| 1729614600 | 15.665 | -0.17 | -1.04 | 15.8 | 15.8 | 15.52 | 5094743 |
| 1729528200 | 15.83 | -0.1 | -0.63 | 15.9 | 15.93 | 15.755 | 3659146 |
| 1729269000 | 15.93 | -0.09 | -0.59 | 15.93 | 15.98 | 15.855 | 4858773 |
| 1729182600 | 16.024999 | -0.12 | -0.71 | 16.17 | 16.204999 | 16.024999 | 4264799 |
| 1729096200 | 16.14 | 0.05 | 0.34 | 16.09 | 16.165 | 16.004999 | 4035470 |
| 1729009800 | 16.085 | 0.17 | 1.04 | 15.98 | 16.19 | 15.965 | 5883718 |
| 1728923400 | 15.92 | 0.12 | 0.73 | 15.835 | 15.92 | 15.76 | 3938863 |
| 1728664200 | 15.805 | 0.24 | 1.54 | 15.55 | 15.805 | 15.54 | 5251294 |
| 1728577800 | 15.565 | 0.17 | 1.14 | 15.39 | 15.615 | 15.39 | 6323841 |
| 1728491400 | 15.39 | 0.06 | 0.39 | 15.35 | 15.465 | 15.335 | 3949935 |
| 1728405000 | 15.33 | 0.01 | 0.03 | 15.305 | 15.36 | 15.265 | 3817246 |
| 1728318600 | 15.325 | -0.1 | -0.62 | 15.43 | 15.445 | 15.215 | 4667859 |
| 1728059400 | 15.42 | 0.07 | 0.49 | 15.375 | 15.63 | 15.305 | 7264967 |
| 1727973000 | 15.345 | -0.13 | -0.84 | 15.5 | 15.655 | 15.27 | 6458359 |
| 1727886600 | 15.475 | -0.15 | -0.93 | 15.6 | 15.66 | 15.365 | 4266916 |
| 1727800200 | 15.62 | 0.1 | 0.68 | 15.49 | 15.64 | 15.405 | 5445729 |
| 1727713800 | 15.515 | -0.12 | -0.74 | 15.55 | 15.55 | 15.335 | 8823080 |
| 1727454600 | 15.63 | 0.06 | 0.35 | 15.5 | 15.69 | 15.495 | 4471169 |
| 1727368200 | 15.575 | -0.22 | -1.39 | 15.78 | 15.825 | 15.55 | 4720562 |
| 1727281800 | 15.795 | 0.01 | 0.06 | 15.67 | 15.795 | 15.6 | 3584313 |
| 1727195400 | 15.785 | -0.01 | -0.06 | 15.805 | 15.885 | 15.535 | 3289922 |
| 1727109000 | 15.795 | 0 | 0.00 | 15.72 | 15.86 | 15.66 | 5165460 |
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
