Premium
Mon Courtier Energie Groupe SA (ALMCE)
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 | -0.2 | -3.13479623824 | 6.38 | 6.38 | 6.18 | 199 | 6.29706827 | DE |
| 4 | -0.56 | -8.30860534125 | 6.74 | 6.76 | 6.18 | 307 | 6.5699886 | DE |
| 12 | -1.52 | -19.7402597403 | 7.7 | 7.86 | 6.18 | 426 | 6.99304475 | DE |
| 26 | -3.34 | -35.0840336134 | 9.52 | 9.62 | 6.18 | 405 | 7.81441475 | DE |
| 52 | -1.231 | -16.6104439347 | 7.411 | 9.62 | 6.18 | 503 | 8.26817024 | DE |
| 156 | -4.09 | -39.8247322298 | 10.27 | 10.3 | 6.05 | 651 | 8.40732304 | DE |
| 260 | -4.09 | -39.8247322298 | 10.27 | 10.3 | 6.05 | 651 | 8.40732304 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 6.24 | 0 | 0.00 | 6.38 | 6.38 | 6.24 | 111 |
| 1733851800 | 6.24 | 0.04 | 0.65 | 6.24 | 6.24 | 6.24 | 1 |
| 1733765400 | 6.2 | -0.18 | -2.82 | 6.38 | 6.38 | 6.2 | 364 |
| 1733506200 | 6.38 | 0.14 | 2.24 | 6.2 | 6.38 | 6.2 | 510 |
| 1733419800 | 6.24 | -0.14 | -2.19 | 6.38 | 6.38 | 6.24 | 10 |
| 1733333400 | 6.38 | -0.18 | -2.74 | 6.5599999 | 6.5599999 | 6.26 | 1188 |
| 1733247000 | 6.5599999 | 0 | 0.00 | 6.58 | 6.7 | 6.5599999 | 15 |
| 1733160600 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 251 |
| 1732901400 | 6.5599999 | 0 | 0.00 | 6.58 | 6.58 | 6.5599999 | 16 |
| 1732815000 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.7 | 6.5599999 | 81 |
| 1732728600 | 6.5599999 | -0.02 | -0.30 | 6.58 | 6.72 | 6.5599999 | 23 |
| 1732642200 | 6.58 | 0.04 | 0.61 | 6.58 | 6.58 | 6.58 | 1 |
| 1732555800 | 6.54 | -0.2 | -2.97 | 6.5599999 | 6.72 | 6.54 | 214 |
| 1732296600 | 6.74 | 0 | 0.00 | 6.6 | 6.74 | 6.58 | 2469 |
| 1732210200 | 6.74 | -0.02 | -0.30 | 6.74 | 6.74 | 6.74 | 1 |
| 1732123800 | 6.76 | 0.18 | 2.74 | 6.76 | 6.76 | 6.76 | 4 |
| 1732037400 | 6.58 | -0.06 | -0.90 | 6.66 | 6.66 | 6.58 | 310 |
| 1731951000 | 6.64 | -0.06 | -0.90 | 6.62 | 6.64 | 6.62 | 26 |
| 1731691800 | 6.7 | -0.02 | -0.30 | 6.7 | 6.7 | 6.7 | 1 |
| 1731605400 | 6.72 | -0.16 | -2.33 | 6.74 | 6.74 | 6.66 | 547 |
| 1731519000 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1731432600 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1731346200 | 6.88 | 0.02 | 0.29 | 6.98 | 6.98 | 6.88 | 304 |
| 1731087000 | 6.86 | 0 | 0.00 | 6.7 | 6.86 | 6.7 | 530 |
| 1731000600 | 6.86 | -0.1 | -1.44 | 6.84 | 6.86 | 6.7 | 79 |
| 1730914200 | 6.96 | 0.18 | 2.65 | 6.78 | 6.96 | 6.64 | 1057 |
| 1730827800 | 6.78 | 0.16 | 2.42 | 6.76 | 6.78 | 6.66 | 1929 |
| 1730741400 | 6.62 | -0.06 | -0.90 | 6.62 | 6.76 | 6.62 | 78 |
| 1730482200 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 1 |
| 1730395800 | 6.68 | 0.02 | 0.30 | 6.68 | 6.68 | 6.68 | 16 |
| 1730309400 | 6.66 | -0.14 | -2.06 | 6.78 | 6.78 | 6.66 | 270 |
| 1730223000 | 6.8 | 0 | 0.00 | 6.78 | 6.8 | 6.78 | 35 |
| 1730136600 | 6.8 | 0 | 0.00 | 6.64 | 6.8 | 6.64 | 1431 |
| 1729873800 | 6.8 | -0.14 | -2.02 | 6.94 | 7 | 6.8 | 605 |
| 1729787400 | 6.94 | 0.08 | 1.17 | 6.96 | 6.96 | 6.94 | 51 |
| 1729701000 | 6.86 | -0.04 | -0.58 | 6.9 | 6.9 | 6.86 | 537 |
| 1729614600 | 6.9 | -0.16 | -2.27 | 7.04 | 7.06 | 6.9 | 951 |
| 1729528200 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 19 |
| 1729269000 | 7.06 | 0.24 | 3.52 | 7.04 | 7.1 | 6.9 | 1379 |
| 1729182600 | 6.82 | -0.4 | -5.54 | 7.16 | 7.2 | 6.82 | 1425 |
| 1729096200 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1729009800 | 7.22 | -0.08 | -1.10 | 7.22 | 7.22 | 7.22 | 317 |
| 1728923400 | 7.3 | -0.1 | -1.35 | 7.4 | 7.4 | 7.3 | 341 |
| 1728664200 | 7.4 | 0 | 0.00 | 7.34 | 7.4 | 7.34 | 14 |
| 1728577800 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1728491400 | 7.4 | 0 | 0.00 | 7.38 | 7.4 | 7.36 | 528 |
| 1728405000 | 7.4 | -0.2 | -2.63 | 7.58 | 7.62 | 7.38 | 1911 |
| 1728318600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 135 |
| 1728059400 | 7.6 | -0.08 | -1.04 | 7.68 | 7.7 | 7.6 | 616 |
| 1727973000 | 7.68 | 0.02 | 0.26 | 7.68 | 7.68 | 7.68 | 1 |
| 1727886600 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 1 |
| 1727800200 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 315 |
| 1727713800 | 7.66 | 0 | 0.00 | 7.68 | 7.68 | 7.66 | 105 |
| 1727454600 | 7.66 | -0.04 | -0.52 | 7.82 | 7.82 | 7.66 | 73 |
| 1727368200 | 7.7 | -0.02 | -0.26 | 7.74 | 7.86 | 7.7 | 966 |
| 1727281800 | 7.72 | 0 | 0.00 | 7.74 | 7.84 | 7.72 | 790 |
| 1727195400 | 7.72 | -0.14 | -1.78 | 7.72 | 7.72 | 7.72 | 14 |
| 1727109000 | 7.86 | 0.02 | 0.26 | 7.72 | 7.86 | 7.72 | 658 |
| 1726849800 | 7.84 | 0.14 | 1.82 | 7.72 | 7.84 | 7.72 | 230 |
| 1726763400 | 7.7 | -0.14 | -1.79 | 7.7 | 7.7 | 7.7 | 9 |
| 1726677000 | 7.84 | 0.12 | 1.55 | 7.86 | 7.86 | 7.84 | 19 |
| 1726590600 | 7.72 | 0.02 | 0.26 | 7.72 | 7.86 | 7.72 | 557 |
| 1726504200 | 7.7 | -0.16 | -2.04 | 7.72 | 7.86 | 7.7 | 466 |
| 1726245000 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 3 |
| 1726158600 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.72 | 204 |
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
