Premium
Eenergy Group Plc (EAAS)
LSE
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 | 0.15 | 3.44827586207 | 4.35 | 4.55 | 4.35 | 731812 | 4.50338047 | DE |
| 4 | -0.15 | -3.22580645161 | 4.65 | 4.95 | 4.35 | 554408 | 4.54635157 | DE |
| 12 | -1.4 | -23.7288135593 | 5.9 | 6.5 | 4.35 | 895773 | 5.34027409 | DE |
| 26 | -1 | -18.1818181818 | 5.5 | 6.7 | 4.35 | 923136 | 5.62009856 | DE |
| 52 | -2.45 | -35.2517985612 | 6.95 | 9.75 | 4.35 | 1579439 | 6.60442279 | DE |
| 156 | -8.6 | -65.6488549618 | 13.1 | 16.5 | 2.55 | 1437557 | 5.93239586 | DE |
| 260 | -3.5 | -43.75 | 8 | 30.5 | 2.55 | 1049389 | 7.5889146 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 4.45 | -0.05 | -1.11 | 4.5 | 4.5 | 4.3949999 | 718218 |
| 1734715800 | 4.5 | -0.05 | -1.10 | 4.55 | 4.55 | 4.5 | 581746 |
| 1734629400 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 289054 |
| 1734543000 | 4.55 | 0.05 | 1.11 | 4.5 | 4.55 | 4.5 | 676551 |
| 1734456600 | 4.5 | 0.15 | 3.45 | 4.35 | 4.5 | 4.35 | 1393489 |
| 1734370200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 30788 |
| 1734111000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 409259 |
| 1734024600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 318549 |
| 1733938200 | 4.35 | 0 | 0.00 | 4.35 | 4.4 | 4.35 | 1098655 |
| 1733851800 | 4.35 | -0.1 | -2.25 | 4.45 | 4.45 | 4.35 | 758890 |
| 1733765400 | 4.45 | -0.35 | -7.29 | 4.8 | 4.8 | 4.45 | 1167087 |
| 1733506200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 153422 |
| 1733419800 | 4.8 | 0.15 | 3.23 | 4.65 | 4.8 | 4.65 | 658381 |
| 1733333400 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 475551 |
| 1733247000 | 4.65 | -0.15 | -3.13 | 4.8 | 4.8 | 4.65 | 123854 |
| 1733160600 | 4.8 | -0.15 | -3.03 | 4.95 | 4.95 | 4.8 | 301512 |
| 1732901400 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 178052 |
| 1732815000 | 4.95 | 0.3 | 6.45 | 4.85 | 4.95 | 4.85 | 616883 |
| 1732728600 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 286173 |
| 1732642200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 852055 |
| 1732555800 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 248338 |
| 1732296600 | 4.65 | -0.05 | -1.06 | 4.7 | 4.7 | 4.65 | 1106139 |
| 1732210200 | 4.7 | -0.2 | -4.08 | 4.9 | 4.9 | 4.65 | 637910 |
| 1732123800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 23549 |
| 1732037400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 149159 |
| 1731951000 | 4.9 | 0.1 | 2.08 | 4.8 | 4.9 | 4.8 | 547237 |
| 1731691800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 115253 |
| 1731605400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 428914 |
| 1731519000 | 4.8 | 0.2 | 4.35 | 4.8 | 4.8 | 4.8 | 595167 |
| 1731432600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 245551 |
| 1731346200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 408872 |
| 1731087000 | 4.6 | -0.3 | -6.12 | 4.9 | 4.9 | 4.6 | 2727019 |
| 1731000600 | 4.9 | 0.15 | 3.16 | 4.75 | 4.9 | 4.75 | 1341260 |
| 1730914200 | 4.75 | -0.35 | -6.86 | 5.1 | 5.1 | 4.75 | 2315220 |
| 1730827800 | 5.1 | -0.25 | -4.67 | 5.35 | 5.35 | 5.05 | 2522650 |
| 1730741400 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 583891 |
| 1730482200 | 5.35 | -0.05 | -0.93 | 5.4 | 5.4 | 5.3 | 1038285 |
| 1730395800 | 5.4 | -0.15 | -2.70 | 5.55 | 5.55 | 5.4 | 2285305 |
| 1730309400 | 5.55 | 0.1 | 1.83 | 5.45 | 5.65 | 5.45 | 825496 |
| 1730223000 | 5.45 | -0.15 | -2.68 | 5.25 | 5.45 | 5.25 | 2101061 |
| 1730136600 | 5.6 | -0.2 | -3.45 | 5.8 | 5.8 | 5.25 | 2979449 |
| 1729873800 | 5.8 | 0.1 | 1.75 | 5.75 | 5.8 | 5.75 | 706603 |
| 1729787400 | 5.7 | -0.25 | -4.20 | 5.95 | 5.95 | 5.7 | 1923115 |
| 1729701000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 477680 |
| 1729614600 | 5.95 | -0.2 | -3.25 | 6.15 | 6.15 | 5.95 | 436940 |
| 1729528200 | 6.15 | 0 | 0.00 | 6.2 | 6.2 | 6.15 | 915644 |
| 1729269000 | 6.15 | -0.15 | -2.38 | 6.3 | 6.3 | 6.15 | 719283 |
| 1729182600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 303415 |
| 1729096200 | 6.3 | -0.15 | -2.33 | 6.45 | 6.45 | 6.3 | 1165700 |
| 1729009800 | 6.45 | 0.05 | 0.78 | 6.4 | 6.5 | 6.4 | 446357 |
| 1728923400 | 6.4 | 0.15 | 2.40 | 6.25 | 6.4 | 6.25 | 2354958 |
| 1728664200 | 6.25 | 0.4 | 6.84 | 5.85 | 6.25 | 5.85 | 2057180 |
| 1728577800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 140888 |
| 1728491400 | 5.85 | -0.15 | -2.50 | 6 | 6 | 5.85 | 393414 |
| 1728405000 | 6 | 0.05 | 0.84 | 5.95 | 6 | 5.95 | 82098 |
| 1728318600 | 5.95 | -0.1 | -1.65 | 6.05 | 6.05 | 5.95 | 1053544 |
| 1728059400 | 6.05 | 0.05 | 0.83 | 6 | 6.05 | 6 | 316009 |
| 1727973000 | 6 | -0.1 | -1.64 | 6.05 | 6.05 | 6 | 445716 |
| 1727886600 | 6.1 | -0.2 | -3.17 | 6.3 | 6.3 | 6.1 | 746015 |
| 1727800200 | 6.3 | 0.4 | 6.78 | 5.9 | 6.35 | 5.9 | 4537545 |
| 1727713800 | 5.9 | 0.05 | 0.85 | 5.75 | 5.9 | 5.65 | 1989981 |
| 1727454600 | 5.85 | -0.05 | -0.85 | 5.9 | 5.9 | 5.65 | 2375484 |
| 1727368200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 99698 |
| 1727281800 | 5.9 | -0.1 | -1.67 | 6 | 6 | 5.9 | 484608 |
| 1727195400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 213582 |
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
