Premium
Envipco Holdings NV (ENVI)
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 | -0.6 | -10.3448275862 | 5.8 | 5.8 | 5.15 | 25469 | 5.49893675 | DE |
| 4 | -1.2 | -18.75 | 6.4 | 6.8 | 5.15 | 21022 | 6.03035284 | DE |
| 12 | -0.05 | -0.952380952381 | 5.25 | 6.8 | 5.1 | 17791 | 5.84684275 | DE |
| 26 | -0.4 | -7.14285714286 | 5.6 | 6.8 | 4.4 | 15403 | 5.48671854 | DE |
| 52 | 0.88 | 20.3703703704 | 4.32 | 6.8 | 4.3 | 20737 | 5.60011259 | DE |
| 156 | 2.5 | 92.5925925926 | 2.7 | 6.8 | 1.93 | 10555 | 4.64841312 | DE |
| 260 | -5.4 | -50.9433962264 | 10.6 | 25.8 | 1.4 | 8141 | 4.53944217 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 5.2 | -0.25 | -4.59 | 5.4 | 5.4 | 5.15 | 7943 |
| 1741195800 | 5.45 | 0.25 | 4.81 | 5.2 | 5.45 | 5.15 | 11850 |
| 1741109400 | 5.2 | -0.3 | -5.45 | 5.5 | 5.5 | 5.15 | 18901 |
| 1741023000 | 5.5 | -0.15 | -2.65 | 5.65 | 5.65 | 5.5 | 42627 |
| 1740763800 | 5.65 | 0.1 | 1.80 | 5.55 | 5.65 | 5.4 | 34290 |
| 1740677400 | 5.55 | -0.25 | -4.31 | 5.8 | 5.8 | 5.55 | 19678 |
| 1740591000 | 5.8 | -0.1 | -1.69 | 5.85 | 5.95 | 5.65 | 23644 |
| 1740504600 | 5.9 | -0.1 | -1.67 | 6 | 6.05 | 5.8 | 10091 |
| 1740418200 | 6 | -0.1 | -1.64 | 6.1 | 6.2 | 6 | 11448 |
| 1740159000 | 6.1 | -0.05 | -0.81 | 6.2 | 6.2 | 6.05 | 11996 |
| 1740072600 | 6.15 | -0.25 | -3.91 | 6.55 | 6.55 | 6.15 | 18766 |
| 1739986200 | 6.4 | 0.05 | 0.79 | 6.6 | 6.65 | 6.4 | 7707 |
| 1739899800 | 6.35 | -0.25 | -3.79 | 6.7 | 6.8 | 6.35 | 25937 |
| 1739813400 | 6.6 | 0.1 | 1.54 | 6.55 | 6.8 | 6.55 | 14611 |
| 1739554200 | 6.5 | 0.25 | 4.00 | 6.4 | 6.65 | 6.3 | 12650 |
| 1739467800 | 6.25 | 0 | 0.00 | 6.45 | 6.45 | 6.15 | 19090 |
| 1739381400 | 6.25 | -0.15 | -2.34 | 6.3 | 6.35 | 6.25 | 3074 |
| 1739295000 | 6.4 | 0.15 | 2.40 | 6.5 | 6.5 | 6.3 | 3096 |
| 1739208600 | 6.25 | -0.15 | -2.34 | 6.4 | 6.45 | 6.25 | 15930 |
| 1738949400 | 6.4 | 0.1 | 1.59 | 6.5 | 6.55 | 6.35 | 57629 |
| 1738863000 | 6.3 | 0.1 | 1.61 | 6.4 | 6.6 | 6.3 | 57425 |
| 1738776600 | 6.2 | 0.05 | 0.81 | 6.3 | 6.45 | 6.2 | 21529 |
| 1738690200 | 6.15 | 0 | 0.00 | 6.15 | 6.2 | 6 | 51234 |
| 1738603800 | 6.15 | -0.15 | -2.38 | 6.3 | 6.45 | 5.95 | 17730 |
| 1738344600 | 6.3 | 0.3 | 5.00 | 6 | 6.5 | 6 | 27196 |
| 1738258200 | 6 | 0 | 0.00 | 6 | 6.1 | 5.95 | 19123 |
| 1738171800 | 6 | 0.2 | 3.45 | 5.85 | 6 | 5.85 | 15281 |
| 1738085400 | 5.8 | 0.15 | 2.65 | 5.7 | 5.9 | 5.7 | 5689 |
| 1737999000 | 5.65 | -0.3 | -5.04 | 6 | 6 | 5.65 | 14201 |
| 1737739800 | 5.95 | 0.25 | 4.39 | 5.9 | 6.05 | 5.75 | 35242 |
| 1737653400 | 5.7 | -0.05 | -0.87 | 5.75 | 5.85 | 5.7 | 22385 |
| 1737567000 | 5.75 | 0.4 | 7.48 | 5.4 | 5.75 | 5.4 | 45088 |
| 1737480600 | 5.35 | 0.2 | 3.88 | 5.3 | 5.35 | 5.25 | 3768 |
| 1737394200 | 5.15 | -0.2 | -3.74 | 5.3 | 5.35 | 5.1 | 26719 |
| 1737135000 | 5.35 | 0.05 | 0.94 | 5.3 | 5.45 | 5.3 | 15377 |
| 1737048600 | 5.3 | -0.15 | -2.75 | 5.5 | 5.6 | 5.3 | 22823 |
| 1736962200 | 5.45 | 0 | 0.00 | 5.4 | 5.6 | 5.4 | 25063 |
| 1736875800 | 5.45 | -0.25 | -4.39 | 5.7 | 5.7 | 5.45 | 14886 |
| 1736789400 | 5.7 | 0.05 | 0.88 | 5.7 | 5.7 | 5.5 | 8558 |
| 1736530200 | 5.65 | 0.05 | 0.89 | 5.6 | 5.7 | 5.6 | 41369 |
| 1736443800 | 5.6 | -0.1 | -1.75 | 5.55 | 5.7 | 5.55 | 14941 |
| 1736357400 | 5.7 | 0.15 | 2.70 | 5.55 | 5.7 | 5.55 | 2871 |
| 1736271000 | 5.55 | -0.05 | -0.89 | 5.6 | 5.7 | 5.45 | 13265 |
| 1736184600 | 5.6 | 0 | 0.00 | 5.65 | 5.65 | 5.45 | 7494 |
| 1735925400 | 5.6 | -0.05 | -0.88 | 5.7 | 5.7 | 5.5 | 13352 |
| 1735839000 | 5.65 | 0.2 | 3.67 | 5.4 | 5.9 | 5.4 | 31961 |
| 1735666200 | 5.45 | 0.1 | 1.87 | 5.5 | 5.5 | 5.3 | 4439 |
| 1735579800 | 5.35 | -0.15 | -2.73 | 5.45 | 5.5 | 5.35 | 11268 |
| 1735320600 | 5.5 | 0.2 | 3.77 | 5.5 | 5.5 | 5.4 | 9889 |
| 1735061400 | 5.3 | 0 | 0.00 | 5.35 | 5.35 | 5.3 | 122 |
| 1734975000 | 5.3 | -0.25 | -4.50 | 5.5 | 5.5 | 5.3 | 5786 |
| 1734715800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.35 | 2066 |
| 1734629400 | 5.55 | 0.15 | 2.78 | 5.4 | 5.55 | 5.4 | 12005 |
| 1734543000 | 5.4 | 0 | 0.00 | 5.4 | 5.5 | 5.35 | 6453 |
| 1734456600 | 5.4 | -0.05 | -0.92 | 5.55 | 5.55 | 5.35 | 3863 |
| 1734370200 | 5.45 | 0.1 | 1.87 | 5.5 | 5.5 | 5.4 | 11132 |
| 1734111000 | 5.35 | -0.15 | -2.73 | 5.35 | 5.45 | 5.35 | 2058 |
| 1734024600 | 5.5 | 0.25 | 4.76 | 5.25 | 5.5 | 5.25 | 7444 |
| 1733938200 | 5.25 | -0.1 | -1.87 | 5.3 | 5.35 | 5.25 | 6497 |
| 1733851800 | 5.35 | -0.1 | -1.83 | 5.5 | 5.5 | 5.3 | 8405 |
| 1733765400 | 5.45 | 0.1 | 1.87 | 5.5 | 5.55 | 5.3 | 30986 |
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
