Premium
Enogia SA (ALENO)
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 | -0.04 | -2.0725388601 | 1.93 | 1.95 | 1.88 | 5475 | 1.91344917 | DE |
| 4 | 0.3 | 18.8679245283 | 1.59 | 2.18 | 1.58 | 16622 | 1.82465093 | DE |
| 12 | 0.17 | 9.88372093023 | 1.72 | 2.18 | 1.5 | 9839 | 1.7565192 | DE |
| 26 | -0.04 | -2.0725388601 | 1.93 | 2.33 | 1.5 | 8325 | 1.8641255 | DE |
| 52 | 0.11 | 6.1797752809 | 1.78 | 2.33 | 1.5 | 6351 | 1.85774241 | DE |
| 156 | -8.71 | -82.1698113208 | 10.6 | 10.65 | 1.5 | 5070 | 3.36331386 | DE |
| 260 | -12.01 | -86.4028776978 | 13.9 | 15.2 | 1.5 | 4663 | 3.75378342 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 1.89 | 0.01 | 0.53 | 1.89 | 1.89 | 1.89 | 501 |
| 1735839000 | 1.88 | -0.05 | -2.59 | 1.94 | 1.94 | 1.88 | 3923 |
| 1735666200 | 1.93 | 0.01 | 0.52 | 1.93 | 1.93 | 1.92 | 1347 |
| 1735579800 | 1.92 | 0 | 0.00 | 1.93 | 1.93 | 1.9 | 1300 |
| 1735320600 | 1.92 | -0.01 | -0.52 | 1.93 | 1.95 | 1.9 | 15328 |
| 1735061400 | 1.93 | 0.03 | 1.58 | 1.93 | 1.93 | 1.9 | 4648 |
| 1734975000 | 1.9 | 0 | 0.00 | 1.9 | 1.955 | 1.88 | 4040 |
| 1734715800 | 1.9 | 0.15 | 8.26 | 2.1 | 2.18 | 1.83 | 67612 |
| 1734629400 | 1.755 | -0.02 | -0.85 | 1.775 | 1.775 | 1.675 | 16939 |
| 1734543000 | 1.77 | -0.01 | -0.56 | 1.78 | 1.78 | 1.75 | 2485 |
| 1734456600 | 1.78 | 0.03 | 1.42 | 1.755 | 1.81 | 1.75 | 14824 |
| 1734370200 | 1.755 | -0.01 | -0.57 | 1.765 | 1.765 | 1.75 | 17145 |
| 1734111000 | 1.765 | -0.01 | -0.56 | 1.775 | 1.795 | 1.765 | 2566 |
| 1734024600 | 1.775 | -0.03 | -1.39 | 1.79 | 1.79 | 1.775 | 2475 |
| 1733938200 | 1.8 | 0.04 | 1.98 | 1.715 | 1.82 | 1.715 | 16358 |
| 1733851800 | 1.765 | 0 | 0.00 | 1.765 | 1.765 | 1.765 | 0 |
| 1733765400 | 1.765 | -0.02 | -1.12 | 1.785 | 1.83 | 1.765 | 10845 |
| 1733506200 | 1.785 | 0.23 | 14.79 | 1.59 | 1.9 | 1.58 | 84116 |
| 1733419800 | 1.555 | 0.01 | 0.65 | 1.55 | 1.585 | 1.55 | 9489 |
| 1733333400 | 1.545 | -0.02 | -1.28 | 1.545 | 1.555 | 1.535 | 4967 |
| 1733247000 | 1.565 | 0.05 | 3.64 | 1.51 | 1.565 | 1.5 | 27749 |
| 1733160600 | 1.51 | -0.07 | -4.13 | 1.5 | 1.53 | 1.5 | 9255 |
| 1732901400 | 1.575 | -0.01 | -0.32 | 1.565 | 1.59 | 1.55 | 8420 |
| 1732815000 | 1.58 | 0.01 | 0.32 | 1.565 | 1.58 | 1.56 | 741 |
| 1732728600 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
| 1732642200 | 1.575 | -0.02 | -1.25 | 1.595 | 1.6 | 1.56 | 5995 |
| 1732555800 | 1.595 | -0.01 | -0.31 | 1.6 | 1.61 | 1.595 | 2634 |
| 1732296600 | 1.6 | 0 | 0.00 | 1.585 | 1.6 | 1.575 | 2328 |
| 1732210200 | 1.6 | -0.01 | -0.31 | 1.605 | 1.61 | 1.575 | 3481 |
| 1732123800 | 1.605 | 0.01 | 0.94 | 1.605 | 1.605 | 1.59 | 4001 |
| 1732037400 | 1.59 | -0.02 | -0.93 | 1.6 | 1.605 | 1.57 | 3184 |
| 1731951000 | 1.605 | 0 | 0.00 | 1.595 | 1.61 | 1.59 | 1565 |
| 1731691800 | 1.605 | 0 | 0.00 | 1.6 | 1.605 | 1.6 | 9992 |
| 1731605400 | 1.605 | -0.02 | -0.93 | 1.625 | 1.6299999 | 1.605 | 421 |
| 1731519000 | 1.62 | -0.01 | -0.61 | 1.625 | 1.635 | 1.61 | 2742 |
| 1731432600 | 1.6299999 | -0.01 | -0.31 | 1.635 | 1.635 | 1.605 | 737 |
| 1731346200 | 1.635 | -0.03 | -1.80 | 1.67 | 1.67 | 1.61 | 8444 |
| 1731087000 | 1.665 | 0.01 | 0.60 | 1.625 | 1.665 | 1.625 | 1826 |
| 1731000600 | 1.655 | 0.02 | 0.91 | 1.62 | 1.655 | 1.62 | 1981 |
| 1730914200 | 1.6399999 | 0 | 0.00 | 1.645 | 1.65 | 1.6399999 | 461 |
| 1730827800 | 1.6399999 | 0 | 0.00 | 1.62 | 1.645 | 1.62 | 1717 |
| 1730741400 | 1.6399999 | -0.01 | -0.61 | 1.6299999 | 1.65 | 1.605 | 5376 |
| 1730482200 | 1.65 | 0.01 | 0.61 | 1.645 | 1.65 | 1.635 | 2834 |
| 1730395800 | 1.6399999 | -0.04 | -2.38 | 1.66 | 1.69 | 1.6399999 | 3102 |
| 1730309400 | 1.68 | 0 | 0.00 | 1.66 | 1.7 | 1.6299999 | 8984 |
| 1730223000 | 1.68 | -0.04 | -2.33 | 1.65 | 1.68 | 1.635 | 11421 |
| 1730136600 | 1.72 | -0.01 | -0.58 | 1.7 | 1.72 | 1.7 | 1684 |
| 1729873800 | 1.73 | -0.03 | -1.70 | 1.72 | 1.75 | 1.665 | 8116 |
| 1729787400 | 1.76 | -0.06 | -3.30 | 1.83 | 1.83 | 1.68 | 18179 |
| 1729701000 | 1.82 | 0.1 | 5.81 | 1.83 | 2.05 | 1.82 | 62257 |
| 1729614600 | 1.72 | -0.05 | -2.82 | 1.745 | 1.755 | 1.72 | 1734 |
| 1729528200 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1729269000 | 1.77 | 0.04 | 2.31 | 1.71 | 1.8 | 1.71 | 3854 |
| 1729182600 | 1.73 | 0 | 0.00 | 1.72 | 1.73 | 1.69 | 993 |
| 1729096200 | 1.73 | 0.01 | 0.58 | 1.72 | 1.73 | 1.72 | 211 |
| 1729009800 | 1.72 | -0.05 | -2.82 | 1.77 | 1.77 | 1.66 | 2511 |
| 1728923400 | 1.77 | -0.03 | -1.67 | 1.8 | 1.8 | 1.73 | 4007 |
| 1728664200 | 1.8 | 0.07 | 4.05 | 1.72 | 1.81 | 1.67 | 17976 |
| 1728577800 | 1.73 | -0.03 | -1.70 | 1.755 | 1.755 | 1.675 | 3342 |
| 1728491400 | 1.76 | 0.15 | 8.98 | 1.615 | 1.775 | 1.58 | 19690 |
| 1728405000 | 1.615 | 0.02 | 1.25 | 1.595 | 1.635 | 1.57 | 2833 |
| 1728318600 | 1.595 | -0.09 | -5.34 | 1.605 | 1.6399999 | 1.57 | 20282 |
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
