Premium
Euronext M Engie 28022023 PR 140 (SMEP1)
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 | -0.41 | -2.56892230576 | 15.96 | 15.96 | 15.55 | 0 | 0 | IX |
| 4 | -0.25 | -1.58227848101 | 15.8 | 16.14 | 15.41 | 0 | 0 | IX |
| 12 | 0.375 | 2.47116968699 | 15.175 | 16.14 | 14.82 | 0 | 0 | IX |
| 26 | 0.015 | 0.0965561635018 | 15.535 | 16.14 | 14.82 | 0 | 0 | IX |
| 52 | 1.104 | 7.64225391112 | 14.446 | 16.27 | 13.205 | 0 | 0 | IX |
| 156 | 1.034 | 7.12317442822 | 14.516 | 16.55 | 13.205 | 0 | 0 | IX |
| 260 | 1.034 | 7.12317442822 | 14.516 | 16.55 | 13.205 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 15.55 | -0.05 | -0.32 | 15.55 | 15.55 | 15.55 | 0 |
| 1739467800 | 15.6 | -0.16 | -1.02 | 15.6 | 15.6 | 15.6 | 0 |
| 1739381400 | 15.76 | -0.2 | -1.25 | 15.76 | 15.76 | 15.76 | 0 |
| 1739295000 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1739208600 | 15.96 | 0.11 | 0.69 | 15.96 | 15.96 | 15.96 | 0 |
| 1738949400 | 15.85 | 0.11 | 0.67 | 15.85 | 15.85 | 15.85 | 0 |
| 1738863000 | 15.745 | -0.39 | -2.42 | 15.745 | 15.745 | 15.745 | 0 |
| 1738776600 | 16.135 | -0.01 | -0.03 | 16.135 | 16.135 | 16.135 | 0 |
| 1738690200 | 16.14 | 0.22 | 1.38 | 16.14 | 16.14 | 16.14 | 0 |
| 1738603800 | 15.92 | 0.01 | 0.03 | 15.92 | 15.92 | 15.92 | 0 |
| 1738344600 | 15.915 | 0.24 | 1.56 | 15.915 | 15.915 | 15.915 | 0 |
| 1738258200 | 15.67 | 0.1 | 0.64 | 15.67 | 15.67 | 15.67 | 0 |
| 1738171800 | 15.57 | 0.07 | 0.45 | 15.57 | 15.57 | 15.57 | 0 |
| 1738085400 | 15.5 | 0.09 | 0.58 | 15.5 | 15.5 | 15.5 | 0 |
| 1737999000 | 15.41 | -0.09 | -0.58 | 15.41 | 15.41 | 15.41 | 0 |
| 1737739800 | 15.5 | -0.2 | -1.24 | 15.5 | 15.5 | 15.5 | 0 |
| 1737653400 | 15.695 | 0 | 0.00 | 15.695 | 15.695 | 15.695 | 0 |
| 1737567000 | 15.695 | 0 | 0.00 | 15.695 | 15.695 | 15.695 | 0 |
| 1737480600 | 15.695 | -0.11 | -0.66 | 15.695 | 15.695 | 15.695 | 0 |
| 1737394200 | 15.8 | -0.28 | -1.74 | 15.8 | 15.8 | 15.8 | 0 |
| 1737135000 | 16.079999 | 0.24 | 1.55 | 16.079999 | 16.079999 | 16.079999 | 0 |
| 1737048600 | 15.835 | 0.03 | 0.19 | 15.835 | 15.835 | 15.835 | 0 |
| 1736962200 | 15.805 | 0.08 | 0.54 | 15.805 | 15.805 | 15.805 | 0 |
| 1736875800 | 15.72 | -0.08 | -0.47 | 15.72 | 15.72 | 15.72 | 0 |
| 1736789400 | 15.795 | 0.15 | 0.99 | 15.795 | 15.795 | 15.795 | 0 |
| 1736530200 | 15.64 | -0.14 | -0.89 | 15.64 | 15.64 | 15.64 | 0 |
| 1736443800 | 15.78 | 0.06 | 0.41 | 15.78 | 15.78 | 15.78 | 0 |
| 1736357400 | 15.715 | -0.01 | -0.03 | 15.715 | 15.715 | 15.715 | 0 |
| 1736271000 | 15.72 | 0.08 | 0.48 | 15.72 | 15.72 | 15.72 | 0 |
| 1736184600 | 15.645 | 0.03 | 0.16 | 15.645 | 15.645 | 15.645 | 0 |
| 1735925400 | 15.62 | 0.09 | 0.61 | 15.62 | 15.62 | 15.62 | 0 |
| 1735839000 | 15.525 | 0.22 | 1.40 | 15.525 | 15.525 | 15.525 | 0 |
| 1735666200 | 15.31 | 0.08 | 0.49 | 15.31 | 15.31 | 15.31 | 0 |
| 1735579800 | 15.235 | 0.09 | 0.63 | 15.235 | 15.235 | 15.235 | 0 |
| 1735320600 | 15.14 | 0.2 | 1.30 | 15.14 | 15.14 | 15.14 | 0 |
| 1735061400 | 14.945 | -0.04 | -0.27 | 14.945 | 14.945 | 14.945 | 0 |
| 1734975000 | 14.985 | 0.07 | 0.50 | 14.985 | 14.985 | 14.985 | 0 |
| 1734715800 | 14.91 | 0.09 | 0.61 | 14.91 | 14.91 | 14.91 | 0 |
| 1734629400 | 14.82 | -0.02 | -0.13 | 14.82 | 14.82 | 14.82 | 0 |
| 1734543000 | 14.84 | -0.04 | -0.24 | 14.84 | 14.84 | 14.84 | 0 |
| 1734456600 | 14.875 | -0.07 | -0.44 | 14.875 | 14.875 | 14.875 | 0 |
| 1734370200 | 14.94 | -0.29 | -1.87 | 14.94 | 14.94 | 14.94 | 0 |
| 1734111000 | 15.225 | 0.14 | 0.89 | 15.225 | 15.225 | 15.225 | 0 |
| 1734024600 | 15.09 | -0.11 | -0.69 | 15.09 | 15.09 | 15.09 | 0 |
| 1733938200 | 15.195 | -0.09 | -0.59 | 15.195 | 15.195 | 15.195 | 0 |
| 1733851800 | 15.285 | 0 | 0.00 | 15.285 | 15.285 | 15.285 | 0 |
| 1733765400 | 15.285 | 0.04 | 0.23 | 15.285 | 15.285 | 15.285 | 0 |
| 1733506200 | 15.25 | -0.02 | -0.10 | 15.25 | 15.25 | 15.25 | 0 |
| 1733419800 | 15.265 | 0.26 | 1.73 | 15.265 | 15.265 | 15.265 | 0 |
| 1733333400 | 15.005 | 0.06 | 0.40 | 15.005 | 15.005 | 15.005 | 0 |
| 1733247000 | 14.945 | -0.02 | -0.10 | 14.945 | 14.945 | 14.945 | 0 |
| 1733160600 | 14.96 | -0.13 | -0.83 | 14.96 | 14.96 | 14.96 | 0 |
| 1732901400 | 15.085 | 0.01 | 0.03 | 15.085 | 15.085 | 15.085 | 0 |
| 1732815000 | 15.08 | 0.1 | 0.63 | 15.08 | 15.08 | 15.08 | 0 |
| 1732728600 | 14.985 | 0 | 0.00 | 14.985 | 14.985 | 14.985 | 0 |
| 1732642200 | 14.985 | -0.19 | -1.25 | 14.985 | 14.985 | 14.985 | 0 |
| 1732555800 | 15.175 | -0.22 | -1.40 | 15.175 | 15.175 | 15.175 | 0 |
| 1732296600 | 15.39 | -0.08 | -0.52 | 15.39 | 15.39 | 15.39 | 0 |
| 1732210200 | 15.47 | 0.02 | 0.13 | 15.47 | 15.47 | 15.47 | 0 |
| 1732123800 | 15.45 | 0.01 | 0.06 | 15.45 | 15.45 | 15.45 | 0 |
| 1732037400 | 15.44 | -0.03 | -0.16 | 15.44 | 15.44 | 15.44 | 0 |
| 1731951000 | 15.465 | 0.06 | 0.42 | 15.465 | 15.465 | 15.465 | 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
