Premium
Mon Courtier Energie Groupe SA (ALMCE)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.777202072539 | 7.72 | 7.86 | 7.66 | 532 | 7.75777276 | DE |
| 4 | -0.2 | -2.54452926209 | 7.86 | 7.96 | 7.66 | 241 | 7.76882853 | DE |
| 12 | -0.9 | -10.5140186916 | 8.56 | 8.78 | 7.66 | 289 | 8.11406996 | DE |
| 26 | -0.59 | -7.15151515152 | 8.25 | 9.62 | 7.66 | 551 | 8.85406837 | DE |
| 52 | -0.06 | -0.777202072539 | 7.72 | 9.62 | 6.05 | 588 | 7.99686724 | DE |
| 156 | -2.61 | -25.4138266796 | 10.27 | 10.3 | 6.05 | 673 | 8.4940534 | DE |
| 260 | -2.61 | -25.4138266796 | 10.27 | 10.3 | 6.05 | 673 | 8.4940534 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726072200 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 1 |
| 1725985800 | 7.86 | 0.14 | 1.81 | 7.72 | 7.86 | 7.72 | 25 |
| 1725899400 | 7.72 | -0.08 | -1.03 | 7.72 | 7.72 | 7.72 | 209 |
| 1725640200 | 7.8 | 0.02 | 0.26 | 7.8 | 7.8 | 7.8 | 1 |
| 1725553800 | 7.78 | -0.16 | -2.02 | 7.78 | 7.78 | 7.78 | 55 |
| 1725467400 | 7.94 | 0.04 | 0.51 | 7.96 | 7.96 | 7.8 | 39 |
| 1725381000 | 7.9 | 0.06 | 0.77 | 7.78 | 7.9 | 7.78 | 475 |
| 1725294600 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 1 |
| 1725035400 | 7.84 | -0.02 | -0.25 | 7.86 | 7.94 | 7.84 | 101 |
| 1724949000 | 7.86 | -0.06 | -0.76 | 7.9 | 7.9 | 7.86 | 113 |
| 1724862600 | 7.92 | 0.02 | 0.25 | 7.92 | 7.92 | 7.92 | 1 |
| 1724776200 | 7.9 | -0.02 | -0.25 | 7.9 | 7.9 | 7.9 | 531 |
| 1724689800 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 4 |
| 1724430600 | 7.92 | -0.04 | -0.50 | 7.94 | 7.94 | 7.92 | 51 |
| 1724344200 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 1 |
| 1724257800 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 1 |
| 1724171400 | 7.96 | -0.02 | -0.25 | 7.98 | 8 | 7.96 | 276 |
| 1724085000 | 7.98 | -0.16 | -1.97 | 8.1199999 | 8.14 | 7.98 | 165 |
| 1723825800 | 8.14 | -0.02 | -0.25 | 8.14 | 8.14 | 7.98 | 86 |
| 1723739400 | 8.16 | 0.18 | 2.26 | 8.16 | 8.16 | 8.16 | 11 |
| 1723653000 | 7.98 | 0.02 | 0.25 | 7.98 | 7.98 | 7.98 | 1 |
| 1723566600 | 7.96 | -0.18 | -2.21 | 8.14 | 8.14 | 7.96 | 35 |
| 1723480200 | 8.14 | -0.02 | -0.25 | 8.16 | 8.16 | 8.14 | 91 |
| 1723221000 | 8.16 | 0.08 | 0.99 | 8.16 | 8.16 | 8.16 | 101 |
| 1723134600 | 8.08 | 0.16 | 2.02 | 8.08 | 8.08 | 8.08 | 11 |
| 1723048200 | 7.92 | -0.26 | -3.18 | 7.92 | 7.92 | 7.92 | 1601 |
| 1722961800 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1722875400 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1722616200 | 8.18 | -0.12 | -1.45 | 8.28 | 8.3 | 8.18 | 72 |
| 1722529800 | 8.3 | -0.06 | -0.72 | 8.38 | 8.38 | 8.3 | 944 |
| 1722443400 | 8.36 | -0.02 | -0.24 | 8.36 | 8.36 | 8.36 | 26 |
| 1722357000 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 1 |
| 1722270600 | 8.38 | 0 | 0.00 | 8.4 | 8.4 | 8.38 | 9 |
| 1722011400 | 8.38 | 0 | 0.00 | 8.38 | 8.56 | 8.38 | 44 |
| 1721925000 | 8.38 | 0 | 0.00 | 8.4 | 8.4 | 8.38 | 9 |
| 1721838600 | 8.38 | -0.18 | -2.10 | 8.56 | 8.56 | 8.38 | 35 |
| 1721752200 | 8.56 | 0.18 | 2.15 | 8.4 | 8.56 | 8.4 | 78 |
| 1721665800 | 8.38 | -0.4 | -4.56 | 8.58 | 8.58 | 8.38 | 524 |
| 1721406600 | 8.78 | 0.24 | 2.81 | 8.72 | 8.78 | 8.2 | 130 |
| 1721320200 | 8.5399999 | 0.1 | 1.18 | 8.44 | 8.5399999 | 8.44 | 249 |
| 1721233800 | 8.44 | 0.06 | 0.72 | 8.38 | 8.5 | 8.2 | 1651 |
| 1721147400 | 8.38 | 0.02 | 0.24 | 8.42 | 8.42 | 8.38 | 112 |
| 1721061000 | 8.36 | -0.18 | -2.11 | 8.5399999 | 8.6 | 8.36 | 495 |
| 1720801800 | 8.5399999 | 0 | 0.00 | 8.52 | 8.5399999 | 8.52 | 310 |
| 1720715400 | 8.5399999 | 0.1 | 1.18 | 8.48 | 8.5399999 | 8.48 | 511 |
| 1720629000 | 8.44 | 0.04 | 0.48 | 8.4 | 8.46 | 8.34 | 139 |
| 1720542600 | 8.4 | 0.14 | 1.69 | 8.26 | 8.4 | 8.26 | 1623 |
| 1720456200 | 8.26 | 0.12 | 1.47 | 8.08 | 8.26 | 8.08 | 109 |
| 1720197000 | 8.14 | -0.48 | -5.57 | 8.56 | 8.74 | 8.14 | 1778 |
| 1720110600 | 8.6199999 | -0.46 | -5.07 | 9.02 | 9.02 | 8.6 | 1617 |
| 1720024200 | 9.08 | 0.06 | 0.67 | 9.02 | 9.08 | 8.96 | 94 |
| 1719937800 | 9.02 | -0.02 | -0.22 | 9.0399999 | 9.08 | 9.02 | 57 |
| 1719851400 | 9.0399999 | 0.16 | 1.80 | 8.88 | 9.0399999 | 8.88 | 585 |
| 1719592200 | 8.88 | 0 | 0.00 | 8.9 | 8.9 | 8.88 | 166 |
| 1719505800 | 8.88 | -0.18 | -1.99 | 9.06 | 9.06 | 8.88 | 281 |
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
