Premium
Neoen SA (NEOEN)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.13 | -2.8356336261 | 39.85 | 39.94 | 38.72 | 715669 | 39.85404676 | DE |
| 4 | -1.13 | -2.8356336261 | 39.85 | 40.79 | 38.72 | 837319 | 39.8520511 | DE |
| 12 | -0.79 | -1.99949379904 | 39.51 | 40.79 | 38.72 | 2313058 | 39.81378435 | DE |
| 26 | -0.04 | -0.103199174407 | 38.76 | 40.79 | 38.72 | 1166746 | 39.77027731 | DE |
| 52 | 14.28 | 58.4288052373 | 24.44 | 40.79 | 24.44 | 729001 | 38.61380995 | DE |
| 156 | 1.38 | 3.69576861275 | 37.34 | 45.22 | 21.8 | 342007 | 36.6401588 | DE |
| 260 | 10.82 | 38.7813620072 | 27.9 | 70.4 | 21.8 | 276787 | 37.51761132 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 38.72 | -1.13 | -2.84 | 39.54 | 39.93 | 38.72 | 598782 |
| 1741887000 | 39.85 | 0 | 0.00 | 39.85 | 39.92 | 39.85 | 1423489 |
| 1741800600 | 39.85 | 0 | 0.00 | 39.85 | 39.9 | 39.85 | 602896 |
| 1741714200 | 39.85 | -0.03 | -0.08 | 39.85 | 39.9 | 39.85 | 763727 |
| 1741627800 | 39.88 | 0.03 | 0.08 | 39.85 | 39.94 | 39.85 | 482690 |
| 1741368600 | 39.85 | 0 | 0.00 | 39.85 | 39.87 | 39.85 | 305545 |
| 1741282200 | 39.85 | 0 | 0.00 | 39.85 | 39.87 | 39.85 | 230061 |
| 1741195800 | 39.85 | 0 | 0.00 | 39.85 | 39.88 | 39.85 | 243478 |
| 1741109400 | 39.85 | 0 | 0.00 | 39.88 | 39.92 | 39.85 | 227460 |
| 1741023000 | 39.85 | 0 | 0.00 | 39.87 | 39.96 | 39.85 | 412342 |
| 1740763800 | 39.85 | -0.03 | -0.08 | 39.87 | 39.98 | 39.85 | 879752 |
| 1740677400 | 39.88 | -0.07 | -0.18 | 39.89 | 39.99 | 39.88 | 150403 |
| 1740591000 | 39.95 | 0.07 | 0.18 | 39.87 | 39.98 | 39.87 | 71017 |
| 1740504600 | 39.88 | 0.03 | 0.08 | 39.86 | 39.99 | 39.86 | 84974 |
| 1740418200 | 39.85 | -0.02 | -0.05 | 39.85 | 40.79 | 39.85 | 103782 |
| 1740159000 | 39.87 | -0.01 | -0.03 | 39.87 | 39.92 | 39.85 | 139670 |
| 1740072600 | 39.88 | 0.03 | 0.08 | 39.85 | 39.9 | 39.85 | 97045 |
| 1739986200 | 39.85 | 0 | 0.00 | 39.85 | 39.86 | 39.85 | 644565 |
| 1739899800 | 39.85 | 0 | 0.00 | 39.85 | 39.86 | 39.85 | 8568911 |
| 1739813400 | 39.85 | 0 | 0.00 | 39.85 | 39.86 | 39.85 | 582407 |
| 1739554200 | 39.85 | 0 | 0.00 | 39.85 | 39.86 | 39.85 | 732166 |
| 1739467800 | 39.85 | 0.02 | 0.05 | 39.85 | 39.87 | 39.85 | 5635640 |
| 1739381400 | 39.83 | 0.04 | 0.10 | 39.75 | 39.84 | 39.74 | 256008 |
| 1739295000 | 39.79 | -0.03 | -0.08 | 39.79 | 39.82 | 39.79 | 77777 |
| 1739208600 | 39.82 | 0.08 | 0.20 | 39.75 | 39.82 | 39.75 | 121107 |
| 1738949400 | 39.74 | 0 | 0.00 | 39.75 | 39.78 | 39.74 | 109738 |
| 1738863000 | 39.74 | -0.08 | -0.20 | 39.8 | 39.81 | 39.74 | 93510 |
| 1738776600 | 39.82 | 0 | 0.00 | 39.75 | 39.82 | 39.75 | 101561 |
| 1738690200 | 39.82 | 0.08 | 0.20 | 39.75 | 39.82 | 39.75 | 140199 |
| 1738603800 | 39.74 | -0.04 | -0.10 | 39.74 | 39.78 | 39.74 | 119231 |
| 1738344600 | 39.78 | 0.04 | 0.10 | 39.78 | 39.79 | 39.76 | 86887 |
| 1738258200 | 39.74 | -0.04 | -0.10 | 39.74 | 39.79 | 39.74 | 43430 |
| 1738171800 | 39.78 | 0.03 | 0.08 | 39.75 | 39.78 | 39.75 | 103312 |
| 1738085400 | 39.75 | 0.03 | 0.08 | 39.72 | 39.78 | 39.72 | 177428 |
| 1737999000 | 39.72 | 0.01 | 0.03 | 39.71 | 39.74 | 39.71 | 131949 |
| 1737739800 | 39.71 | -0.01 | -0.03 | 39.75 | 39.75 | 39.71 | 114004 |
| 1737653400 | 39.72 | 0 | 0.00 | 39.71 | 39.74 | 39.71 | 137035 |
| 1737567000 | 39.72 | 0 | 0.00 | 39.72 | 39.72 | 39.72 | 0 |
| 1737480600 | 39.72 | -0.01 | -0.03 | 39.72 | 39.75 | 39.72 | 85183 |
| 1737394200 | 39.73 | 0.02 | 0.05 | 39.71 | 39.76 | 39.71 | 176775 |
| 1737135000 | 39.71 | -0.04 | -0.10 | 39.75 | 39.77 | 39.71 | 556538 |
| 1737048600 | 39.75 | 0.02 | 0.05 | 39.73 | 39.75 | 39.71 | 122851 |
| 1736962200 | 39.73 | -0.01 | -0.03 | 39.74 | 39.77 | 39.72 | 367497 |
| 1736875800 | 39.74 | 0.01 | 0.03 | 39.74 | 39.75 | 39.73 | 255639 |
| 1736789400 | 39.73 | 0.02 | 0.05 | 39.71 | 39.74 | 39.71 | 152714 |
| 1736530200 | 39.71 | -0.01 | -0.03 | 39.71 | 39.73 | 39.71 | 164457 |
| 1736443800 | 39.72 | 0 | 0.00 | 39.71 | 39.73 | 39.71 | 145181 |
| 1736357400 | 39.72 | 0.01 | 0.03 | 39.71 | 39.75 | 39.7 | 192141 |
| 1736271000 | 39.71 | -0.04 | -0.10 | 39.72 | 39.76 | 39.7 | 262163 |
| 1736184600 | 39.75 | 0.01 | 0.03 | 39.7 | 39.78 | 39.66 | 313184 |
| 1735925400 | 39.74 | -0.06 | -0.15 | 39.85 | 39.85 | 39.73 | 21763124 |
| 1735839000 | 39.8 | 0.08 | 0.20 | 39.72 | 39.84 | 39.72 | 419232 |
| 1735666200 | 39.72 | -0.06 | -0.15 | 39.74 | 39.76 | 39.72 | 125593 |
| 1735579800 | 39.78 | -0.05 | -0.13 | 39.8 | 39.8 | 39.71 | 207911 |
| 1735320600 | 39.83 | 0.29 | 0.73 | 39.58 | 39.85 | 39.56 | 81418539 |
| 1735061400 | 39.54 | 0.01 | 0.03 | 39.53 | 39.54 | 39.52 | 59399 |
| 1734975000 | 39.53 | -0.03 | -0.08 | 39.48 | 39.56 | 39.48 | 137161 |
| 1734715800 | 39.56 | 0.04 | 0.10 | 39.51 | 39.59 | 39.51 | 536942 |
| 1734629400 | 39.52 | -0.07 | -0.18 | 39.5 | 39.64 | 39.5 | 124493 |
| 1734543000 | 39.59 | 0.06 | 0.15 | 39.53 | 39.6 | 39.52 | 97001 |
| 1734456600 | 39.53 | 0.01 | 0.03 | 39.53 | 39.67 | 39.5 | 201611 |
| 1734370200 | 39.52 | 0.07 | 0.18 | 39.46 | 39.52 | 39.46 | 127545 |
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
