Premium
Mon Courtier Energie Groupe SA (ALMCE)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.294985250737 | 6.78 | 6.8 | 6.62 | 80 | 6.6653 | DE |
| 4 | -0.82 | -10.8179419525 | 7.58 | 7.62 | 6.62 | 551 | 7.02686447 | DE |
| 12 | -1.38 | -16.9533169533 | 8.14 | 8.16 | 6.62 | 297 | 7.3449716 | DE |
| 26 | -1.92 | -22.1198156682 | 8.68 | 9.62 | 6.62 | 543 | 8.63250579 | DE |
| 52 | 0.29 | 4.48222565688 | 6.47 | 9.62 | 6.47 | 508 | 8.27979112 | DE |
| 156 | -3.51 | -34.1772151899 | 10.27 | 10.3 | 6.05 | 669 | 8.47963702 | DE |
| 260 | -3.51 | -34.1772151899 | 10.27 | 10.3 | 6.05 | 669 | 8.47963702 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -0.2 | -2.46 | 7.92 | 7.92 | 7.92 | 1601 |
| 1722961800 | 8.1199999 | -0.02 | -0.25 | 8.06 | 8.1199999 | 8.06 | 581 |
| 1722875400 | 8.14 | -0.04 | -0.49 | 8.26 | 8.26 | 8.14 | 88 |
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
![Logo de KOK Coin [OLD] (KOKKUSD).](/common/images/company/COIN_KOKKUSD.png){kind=small}
