Premium
Euronext M Engie 28022023 GR 140 (SMEG1)
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 | 0.198 | 0.967032967033 | 20.475 | 20.763 | 20.445 | 0 | 0 | IX |
| 4 | 1.973 | 10.550802139 | 18.7 | 20.859 | 18.664 | 0 | 0 | IX |
| 12 | 2.699 | 15.0161344164 | 17.974 | 20.859 | 17.926 | 0 | 0 | IX |
| 26 | 1.451 | 7.54864218083 | 19.222 | 20.859 | 17.777 | 0 | 0 | IX |
| 52 | 3.871 | 23.0389239376 | 16.802 | 20.859 | 15.839 | 0 | 0 | IX |
| 156 | 4.757 | 29.888162855 | 15.916 | 20.859 | 15.26 | 0 | 0 | IX |
| 260 | 4.757 | 29.888162855 | 15.916 | 20.859 | 15.26 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 20.673 | -0.09 | -0.43 | 20.673 | 20.673 | 20.673 | 0 |
| 1741887000 | 20.763 | 0.13 | 0.64 | 20.763 | 20.763 | 20.763 | 0 |
| 1741800600 | 20.631 | 0.19 | 0.91 | 20.631 | 20.631 | 20.631 | 0 |
| 1741714200 | 20.445 | -0.03 | -0.15 | 20.445 | 20.445 | 20.445 | 0 |
| 1741627800 | 20.475 | 0.21 | 1.04 | 20.475 | 20.475 | 20.475 | 0 |
| 1741368600 | 20.265 | 0.13 | 0.65 | 20.265 | 20.265 | 20.265 | 0 |
| 1741282200 | 20.134 | -0.14 | -0.68 | 20.134 | 20.134 | 20.134 | 0 |
| 1741195800 | 20.271 | -0.39 | -1.89 | 20.271 | 20.271 | 20.271 | 0 |
| 1741109400 | 20.661 | 0.11 | 0.55 | 20.661 | 20.661 | 20.661 | 0 |
| 1741023000 | 20.547 | -0.13 | -0.64 | 20.547 | 20.547 | 20.547 | 0 |
| 1740763800 | 20.679 | -0.18 | -0.86 | 20.679 | 20.679 | 20.679 | 0 |
| 1740677400 | 20.859 | 1.04 | 5.26 | 20.859 | 20.859 | 20.859 | 0 |
| 1740591000 | 19.816 | 0.07 | 0.33 | 19.816 | 19.816 | 19.816 | 0 |
| 1740504600 | 19.75 | 0.11 | 0.55 | 19.75 | 19.75 | 19.75 | 0 |
| 1740418200 | 19.642 | 0.38 | 1.99 | 19.642 | 19.642 | 19.642 | 0 |
| 1740159000 | 19.258 | 0.16 | 0.85 | 19.258 | 19.258 | 19.258 | 0 |
| 1740072600 | 19.096 | 0.1 | 0.54 | 19.096 | 19.096 | 19.096 | 0 |
| 1739986200 | 18.994 | 0.33 | 1.77 | 18.994 | 18.994 | 18.994 | 0 |
| 1739899800 | 18.664 | -0.04 | -0.19 | 18.664 | 18.664 | 18.664 | 0 |
| 1739813400 | 18.7 | 0.05 | 0.26 | 18.7 | 18.7 | 18.7 | 0 |
| 1739554200 | 18.652 | -0.06 | -0.32 | 18.652 | 18.652 | 18.652 | 0 |
| 1739467800 | 18.712 | -0.19 | -1.02 | 18.712 | 18.712 | 18.712 | 0 |
| 1739381400 | 18.904 | -0.24 | -1.25 | 18.904 | 18.904 | 18.904 | 0 |
| 1739295000 | 19.144 | 0 | 0.00 | 19.144 | 19.144 | 19.144 | 0 |
| 1739208600 | 19.144 | 0.13 | 0.69 | 19.144 | 19.144 | 19.144 | 0 |
| 1738949400 | 19.012 | 0.13 | 0.67 | 19.012 | 19.012 | 19.012 | 0 |
| 1738863000 | 18.886 | -0.47 | -2.42 | 18.886 | 18.886 | 18.886 | 0 |
| 1738776600 | 19.354 | -0.01 | -0.03 | 19.354 | 19.354 | 19.354 | 0 |
| 1738690200 | 19.36 | 0.26 | 1.38 | 19.36 | 19.36 | 19.36 | 0 |
| 1738603800 | 19.096 | 0.01 | 0.03 | 19.096 | 19.096 | 19.096 | 0 |
| 1738344600 | 19.09 | 0.29 | 1.56 | 19.09 | 19.09 | 19.09 | 0 |
| 1738258200 | 18.796 | 0.12 | 0.64 | 18.796 | 18.796 | 18.796 | 0 |
| 1738171800 | 18.676 | 0.08 | 0.45 | 18.676 | 18.676 | 18.676 | 0 |
| 1738085400 | 18.592 | 0.11 | 0.58 | 18.592 | 18.592 | 18.592 | 0 |
| 1737999000 | 18.484 | -0.11 | -0.58 | 18.484 | 18.484 | 18.484 | 0 |
| 1737739800 | 18.592 | -0.23 | -1.24 | 18.592 | 18.592 | 18.592 | 0 |
| 1737653400 | 18.826 | 0 | 0.00 | 18.826 | 18.826 | 18.826 | 0 |
| 1737567000 | 18.826 | 0 | 0.00 | 18.826 | 18.826 | 18.826 | 0 |
| 1737480600 | 18.826 | -0.13 | -0.66 | 18.826 | 18.826 | 18.826 | 0 |
| 1737394200 | 18.952 | -0.34 | -1.74 | 18.952 | 18.952 | 18.952 | 0 |
| 1737135000 | 19.288 | 0.29 | 1.55 | 19.288 | 19.288 | 19.288 | 0 |
| 1737048600 | 18.994 | 0.04 | 0.19 | 18.994 | 18.994 | 18.994 | 0 |
| 1736962200 | 18.958 | 0.1 | 0.54 | 18.958 | 18.958 | 18.958 | 0 |
| 1736875800 | 18.856 | -0.09 | -0.48 | 18.856 | 18.856 | 18.856 | 0 |
| 1736789400 | 18.946 | 0.19 | 0.99 | 18.946 | 18.946 | 18.946 | 0 |
| 1736530200 | 18.76 | -0.17 | -0.89 | 18.76 | 18.76 | 18.76 | 0 |
| 1736443800 | 18.928 | 0.08 | 0.41 | 18.928 | 18.928 | 18.928 | 0 |
| 1736357400 | 18.85 | -0.01 | -0.03 | 18.85 | 18.85 | 18.85 | 0 |
| 1736271000 | 18.856 | 0.09 | 0.48 | 18.856 | 18.856 | 18.856 | 0 |
| 1736184600 | 18.766 | 0.03 | 0.16 | 18.766 | 18.766 | 18.766 | 0 |
| 1735925400 | 18.736 | 0.11 | 0.61 | 18.736 | 18.736 | 18.736 | 0 |
| 1735839000 | 18.622 | 0.26 | 1.40 | 18.622 | 18.622 | 18.622 | 0 |
| 1735666200 | 18.364 | 0.09 | 0.49 | 18.364 | 18.364 | 18.364 | 0 |
| 1735579800 | 18.274 | 0.11 | 0.63 | 18.274 | 18.274 | 18.274 | 0 |
| 1735320600 | 18.16 | 0.23 | 1.31 | 18.16 | 18.16 | 18.16 | 0 |
| 1735061400 | 17.926 | -0.05 | -0.27 | 17.926 | 17.926 | 17.926 | 0 |
| 1734975000 | 17.974 | 0.09 | 0.50 | 17.974 | 17.974 | 17.974 | 0 |
| 1734715800 | 17.884 | 0.11 | 0.60 | 17.884 | 17.884 | 17.884 | 0 |
| 1734629400 | 17.777 | -0.02 | -0.13 | 17.777 | 17.777 | 17.777 | 0 |
| 1734543000 | 17.801 | -0.04 | -0.24 | 17.801 | 17.801 | 17.801 | 0 |
| 1734456600 | 17.843 | -0.08 | -0.43 | 17.843 | 17.843 | 17.843 | 0 |
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
