Premium
Envipco Holdings NV (ENVI)
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 | -0.38 | -4.97382198953 | 7.64 | 7.68 | 6.86 | 46032 | 7.19033611 | DE |
| 4 | 0.94 | 14.8734177215 | 6.32 | 7.68 | 6.08 | 42057 | 6.90617517 | DE |
| 12 | 2.44 | 50.622406639 | 4.82 | 7.68 | 4.68 | 28165 | 6.30798869 | DE |
| 26 | 1.71 | 30.8108108108 | 5.55 | 7.68 | 4.09 | 26556 | 6.01440427 | DE |
| 52 | 1.36 | 23.0508474576 | 5.9 | 7.68 | 4.09 | 18943 | 5.77354252 | DE |
| 156 | 4.86 | 202.5 | 2.4 | 7.68 | 1.93 | 13313 | 5.0161485 | DE |
| 260 | -0.49 | -6.32258064516 | 7.75 | 25.8 | 1.4 | 9998 | 4.8035421 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1751905800 | 7.4 | 0.18 | 2.49 | 7.36 | 7.5 | 7.34 | 19840 |
| 1751646600 | 7.22 | 0.24 | 3.44 | 6.96 | 7.6 | 6.96 | 115506 |
| 1751560200 | 6.98 | -0.12 | -1.69 | 7.14 | 7.14 | 6.86 | 35528 |
| 1751473800 | 7.1 | -0.1 | -1.39 | 7.22 | 7.36 | 7.08 | 6862 |
| 1751387400 | 7.2 | -0.4 | -5.26 | 7.64 | 7.68 | 7.16 | 52424 |
| 1751301000 | 7.6 | 0.34 | 4.68 | 7.26 | 7.64 | 7.26 | 30979 |
| 1751041800 | 7.26 | -0.08 | -1.09 | 7.44 | 7.48 | 7.16 | 29436 |
| 1750955400 | 7.34 | 0.28 | 3.97 | 7.08 | 7.46 | 7.08 | 58192 |
| 1750869000 | 7.06 | 0.06 | 0.86 | 7 | 7.16 | 6.98 | 18801 |
| 1750782600 | 7 | 0.5 | 7.69 | 6.62 | 7 | 6.48 | 39424 |
| 1750696200 | 6.5 | -0.5 | -7.14 | 6.7 | 6.86 | 6.2 | 62417 |
| 1750437000 | 7 | 0.3 | 4.48 | 6.78 | 7.26 | 6.78 | 105375 |
| 1750350600 | 6.7 | -0.06 | -0.89 | 6.74 | 7 | 6.68 | 48846 |
| 1750264200 | 6.76 | 0.1 | 1.50 | 6.6 | 6.8 | 6.58 | 21598 |
| 1750177800 | 6.66 | 0.16 | 2.46 | 6.5 | 6.78 | 6.48 | 23750 |
| 1750091400 | 6.5 | 0.22 | 3.50 | 6.34 | 6.74 | 6.34 | 57175 |
| 1749832200 | 6.28 | -0.04 | -0.63 | 6.22 | 6.74 | 6.08 | 76597 |
| 1749745800 | 6.32 | -0.04 | -0.63 | 6.36 | 6.36 | 6.24 | 4943 |
| 1749659400 | 6.36 | 0.1 | 1.60 | 6.26 | 6.4 | 6.26 | 10885 |
| 1749573000 | 6.26 | -0.1 | -1.57 | 6.32 | 6.42 | 6.24 | 22562 |
| 1749486600 | 6.36 | 0.1 | 1.60 | 6.5 | 6.5 | 6.36 | 11929 |
| 1749227400 | 6.26 | 0.2 | 3.30 | 6.0599999 | 6.5 | 6 | 50457 |
| 1749141000 | 6.0599999 | 0 | 0.00 | 5.98 | 6.28 | 5.94 | 24311 |
| 1749054600 | 6.0599999 | 0.18 | 3.06 | 5.96 | 6.0599999 | 5.94 | 9157 |
| 1748968200 | 5.88 | 0.04 | 0.68 | 5.94 | 5.98 | 5.86 | 8216 |
| 1748881800 | 5.84 | 0.14 | 2.46 | 5.7 | 6.16 | 5.7 | 48542 |
| 1748622600 | 5.7 | -0.14 | -2.40 | 5.8 | 5.9 | 5.68 | 30057 |
| 1748536200 | 5.84 | 0.04 | 0.69 | 5.84 | 5.84 | 5.74 | 698 |
| 1748449800 | 5.8 | -0.16 | -2.68 | 5.96 | 5.96 | 5.72 | 29190 |
| 1748363400 | 5.96 | 0.2 | 3.47 | 6 | 6 | 5.84 | 10654 |
| 1748277000 | 5.76 | 0.2 | 3.60 | 5.74 | 6 | 5.74 | 34074 |
| 1748017800 | 5.5599999 | -0.2 | -3.47 | 5.66 | 5.8 | 5.5599999 | 22044 |
| 1747931400 | 5.76 | 0.02 | 0.35 | 5.9 | 5.9 | 5.66 | 6395 |
| 1747845000 | 5.74 | -0.1 | -1.71 | 6 | 6 | 5.68 | 28770 |
| 1747758600 | 5.84 | 0.12 | 2.10 | 5.82 | 6 | 5.82 | 19720 |
| 1747672200 | 5.72 | -0.02 | -0.35 | 5.84 | 5.86 | 5.72 | 5878 |
| 1747413000 | 5.74 | -0.04 | -0.69 | 5.8 | 5.84 | 5.66 | 9653 |
| 1747326600 | 5.78 | 0.28 | 5.09 | 5.96 | 5.96 | 5.58 | 12643 |
| 1747240200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1747153800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1747067400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1746808200 | 5.5 | 0.08 | 1.48 | 5.48 | 5.54 | 5.4 | 19614 |
| 1746721800 | 5.42 | -0.06 | -1.09 | 5.54 | 5.54 | 5.42 | 7269 |
| 1746635400 | 5.48 | 0.08 | 1.48 | 5.68 | 5.68 | 5.46 | 15224 |
| 1746549000 | 5.4 | -0.08 | -1.46 | 5.58 | 5.58 | 5.4 | 6609 |
| 1746462600 | 5.48 | -0.24 | -4.20 | 5.7 | 5.72 | 5.44 | 22059 |
| 1746203400 | 5.72 | 0.48 | 9.16 | 5.42 | 5.72 | 5.42 | 25158 |
| 1746030600 | 5.24 | -0.1 | -1.87 | 5.38 | 5.66 | 5.24 | 113547 |
| 1745944200 | 5.34 | -0.14 | -2.55 | 5.48 | 5.48 | 5.34 | 3823 |
| 1745857800 | 5.48 | 0.38 | 7.45 | 5.28 | 5.5 | 5.26 | 22865 |
| 1745598600 | 5.1 | 0.06 | 1.19 | 5.24 | 5.26 | 5.1 | 7067 |
| 1745512200 | 5.04 | -0.14 | -2.70 | 5.28 | 5.28 | 4.97 | 6730 |
| 1745425800 | 5.18 | 0.06 | 1.17 | 5.12 | 5.28 | 5.1 | 8078 |
| 1745339400 | 5.12 | 0.44 | 9.40 | 4.93 | 5.24 | 4.8 | 29866 |
| 1744907400 | 4.68 | -0.22 | -4.49 | 4.9 | 4.92 | 4.68 | 4980 |
| 1744821000 | 4.9 | 0.1 | 2.08 | 4.9 | 4.92 | 4.72 | 22078 |
| 1744734600 | 4.8 | 0.05 | 1.05 | 4.82 | 4.91 | 4.72 | 8523 |
| 1744648200 | 4.75 | 0.35 | 7.95 | 4.5199999 | 4.85 | 4.5199999 | 31906 |
| 1744389000 | 4.4 | -0.15 | -3.30 | 4.6 | 4.63 | 4.4 | 10385 |
| 1744302600 | 4.55 | 0.05 | 1.11 | 4.88 | 4.88 | 4.55 | 18055 |
| 1744216200 | 4.5 | -0.6 | -11.76 | 5 | 5 | 4.44 | 71329 |
| 1744129800 | 5.1 | 0.2 | 4.08 | 4.8 | 5.18 | 4.45 | 38633 |
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
