Premium
Euronext S ENI 070322 GR 087 (SSENG)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.38 | -7.91829240303 | 17.428 | 17.428 | 16.195 | 0 | 0 | IX |
| 4 | -0.733 | -4.36803527799 | 16.781 | 17.428 | 16.195 | 0 | 0 | IX |
| 12 | -0.281 | -1.72086471921 | 16.329 | 17.428 | 15.509 | 0 | 0 | IX |
| 26 | -0.687 | -4.10516880789 | 16.735 | 17.428 | 15.509 | 0 | 0 | IX |
| 52 | -0.506 | -3.05666304217 | 16.554 | 18.251 | 15.509 | 0 | 0 | IX |
| 156 | 3.118 | 24.1144624903 | 12.93 | 18.251 | 10.978 | 0 | 0 | IX |
| 260 | 3.118 | 24.1144624903 | 12.93 | 18.251 | 10.978 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 16.195 | -0.72 | -4.23 | 16.195 | 16.195 | 16.195 | 0 |
| 1741023000 | 16.91 | -0.01 | -0.03 | 16.91 | 16.91 | 16.91 | 0 |
| 1740763800 | 16.915 | -0.27 | -1.57 | 16.915 | 16.915 | 16.915 | 0 |
| 1740677400 | 17.184 | -0.24 | -1.40 | 17.184 | 17.184 | 17.184 | 0 |
| 1740591000 | 17.428 | 0.17 | 0.96 | 17.428 | 17.428 | 17.428 | 0 |
| 1740504600 | 17.262 | 0.12 | 0.72 | 17.262 | 17.262 | 17.262 | 0 |
| 1740418200 | 17.138 | 0.09 | 0.53 | 17.138 | 17.138 | 17.138 | 0 |
| 1740159000 | 17.047 | -0.12 | -0.67 | 17.047 | 17.047 | 17.047 | 0 |
| 1740072600 | 17.162 | 0 | 0.02 | 17.162 | 17.162 | 17.162 | 0 |
| 1739986200 | 17.159 | -0.05 | -0.28 | 17.159 | 17.159 | 17.159 | 0 |
| 1739899800 | 17.208 | 0.02 | 0.13 | 17.208 | 17.208 | 17.208 | 0 |
| 1739813400 | 17.186 | 0.05 | 0.27 | 17.186 | 17.186 | 17.186 | 0 |
| 1739554200 | 17.14 | 0.06 | 0.33 | 17.14 | 17.14 | 17.14 | 0 |
| 1739467800 | 17.084 | -0.09 | -0.50 | 17.084 | 17.084 | 17.084 | 0 |
| 1739381400 | 17.169 | 0 | 0.00 | 17.169 | 17.169 | 17.169 | 0 |
| 1739295000 | 17.169 | 0.22 | 1.27 | 17.169 | 17.169 | 17.169 | 0 |
| 1739208600 | 16.954 | 0.03 | 0.17 | 16.954 | 16.954 | 16.954 | 0 |
| 1738949400 | 16.925 | 0.06 | 0.36 | 16.925 | 16.925 | 16.925 | 0 |
| 1738863000 | 16.864 | 0.08 | 0.49 | 16.864 | 16.864 | 16.864 | 0 |
| 1738776600 | 16.781 | -0.05 | -0.29 | 16.781 | 16.781 | 16.781 | 0 |
| 1738690200 | 16.83 | 0.19 | 1.13 | 16.83 | 16.83 | 16.83 | 0 |
| 1738603800 | 16.642 | -0.09 | -0.51 | 16.642 | 16.642 | 16.642 | 0 |
| 1738344600 | 16.727 | 0.08 | 0.47 | 16.727 | 16.727 | 16.727 | 0 |
| 1738258200 | 16.649 | 0.23 | 1.38 | 16.649 | 16.649 | 16.649 | 0 |
| 1738171800 | 16.422 | 0.02 | 0.13 | 16.422 | 16.422 | 16.422 | 0 |
| 1738085400 | 16.399999 | 0.03 | 0.16 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1737999000 | 16.373 | 0 | 0.01 | 16.373 | 16.373 | 16.373 | 0 |
| 1737739800 | 16.370999 | -0.23 | -1.37 | 16.370999 | 16.370999 | 16.370999 | 0 |
| 1737653400 | 16.597999 | -0.1 | -0.60 | 16.597999 | 16.597999 | 16.597999 | 0 |
| 1737567000 | 16.698 | -0.26 | -1.56 | 16.698 | 16.698 | 16.698 | 0 |
| 1737480600 | 16.962 | 0 | 0.00 | 16.962 | 16.962 | 16.962 | 0 |
| 1737394200 | 16.962 | -0.24 | -1.42 | 16.962 | 16.962 | 16.962 | 0 |
| 1737135000 | 17.206 | 0.18 | 1.06 | 17.206 | 17.206 | 17.206 | 0 |
| 1737048600 | 17.025 | -0.05 | -0.29 | 17.025 | 17.025 | 17.025 | 0 |
| 1736962200 | 17.074 | 0.29 | 1.75 | 17.074 | 17.074 | 17.074 | 0 |
| 1736875800 | 16.781 | -0.16 | -0.92 | 16.781 | 16.781 | 16.781 | 0 |
| 1736789400 | 16.937 | 0.16 | 0.93 | 16.937 | 16.937 | 16.937 | 0 |
| 1736530200 | 16.781 | 0.01 | 0.04 | 16.781 | 16.781 | 16.781 | 0 |
| 1736443800 | 16.774 | 0.08 | 0.49 | 16.774 | 16.774 | 16.774 | 0 |
| 1736357400 | 16.693 | 0.01 | 0.07 | 16.693 | 16.693 | 16.693 | 0 |
| 1736271000 | 16.681 | 0.03 | 0.16 | 16.681 | 16.681 | 16.681 | 0 |
| 1736184600 | 16.654 | 0.21 | 1.26 | 16.654 | 16.654 | 16.654 | 0 |
| 1735925400 | 16.446 | 0.01 | 0.05 | 16.446 | 16.446 | 16.446 | 0 |
| 1735839000 | 16.437 | 0.46 | 2.85 | 16.437 | 16.437 | 16.437 | 0 |
| 1735666200 | 15.982 | 0 | 0.00 | 15.982 | 15.982 | 15.982 | 0 |
| 1735579800 | 15.982 | 0.17 | 1.05 | 15.982 | 15.982 | 15.982 | 0 |
| 1735320600 | 15.816 | 0.31 | 1.98 | 15.816 | 15.816 | 15.816 | 0 |
| 1735061400 | 15.509 | 0 | 0.00 | 15.509 | 15.509 | 15.509 | 0 |
| 1734975000 | 15.509 | -0.03 | -0.17 | 15.509 | 15.509 | 15.509 | 0 |
| 1734715800 | 15.536 | -0.07 | -0.45 | 15.536 | 15.536 | 15.536 | 0 |
| 1734629400 | 15.606 | -0.14 | -0.86 | 15.606 | 15.606 | 15.606 | 0 |
| 1734543000 | 15.741 | 0.13 | 0.85 | 15.741 | 15.741 | 15.741 | 0 |
| 1734456600 | 15.609 | -0.39 | -2.41 | 15.609 | 15.609 | 15.609 | 0 |
| 1734370200 | 15.995 | -0.24 | -1.47 | 15.995 | 15.995 | 15.995 | 0 |
| 1734111000 | 16.234 | -0.03 | -0.18 | 16.234 | 16.234 | 16.234 | 0 |
| 1734024600 | 16.263 | -0.07 | -0.40 | 16.263 | 16.263 | 16.263 | 0 |
| 1733938200 | 16.329 | -0.04 | -0.23 | 16.329 | 16.329 | 16.329 | 0 |
| 1733851800 | 16.366 | -0.11 | -0.67 | 16.366 | 16.366 | 16.366 | 0 |
| 1733765400 | 16.476 | 0.09 | 0.56 | 16.476 | 16.476 | 16.476 | 0 |
| 1733506200 | 16.385 | -0.04 | -0.26 | 16.385 | 16.385 | 16.385 | 0 |
| 1733419800 | 16.427 | -0.04 | -0.24 | 16.427 | 16.427 | 16.427 | 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
