Premium
Energean Plc (ENOG)
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 | 2.5 | 0.356125356125 | 702 | 709.5 | 675 | 319918 | 686.53898314 | DE |
| 4 | -18.5 | -2.55878284924 | 723 | 756.5 | 674.5 | 485824 | 707.57179241 | DE |
| 12 | -161 | -18.6019641826 | 865.5 | 910.5 | 674.5 | 405554 | 776.56755556 | DE |
| 26 | -214.5 | -23.3405875952 | 919 | 944.5 | 674.5 | 375956 | 827.10361363 | DE |
| 52 | -201.5 | -22.2406181015 | 906 | 1042 | 674.5 | 346925 | 864.33011703 | DE |
| 156 | -300.5 | -29.9004975124 | 1005 | 1219 | 674.5 | 392915 | 951.10234758 | DE |
| 260 | -81 | -10.3119032463 | 785.5 | 1622 | 599.5 | 389660 | 1029.34396032 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 691 | -6.5 | -0.93 | 697.5 | 705 | 691 | 158337 |
| 1783009800 | 697.5 | 12.5 | 1.82 | 682 | 703 | 677.5 | 195560 |
| 1782923400 | 685 | 1.5 | 0.22 | 679.5 | 694 | 676.5 | 290267 |
| 1782837000 | 683.5 | -1 | -0.15 | 685 | 689 | 675 | 455069 |
| 1782750600 | 684.5 | -19 | -2.70 | 702 | 702.5 | 683 | 500356 |
| 1782491400 | 703.5 | -2 | -0.28 | 710 | 710 | 699 | 435619 |
| 1782405000 | 705.5 | -6 | -0.84 | 710 | 710 | 700 | 299797 |
| 1782318600 | 711.5 | -13 | -1.79 | 737.5 | 742 | 700 | 338656 |
| 1782232200 | 724.5 | 7.5 | 1.05 | 712 | 739 | 703.5 | 555507 |
| 1782145800 | 717 | 20 | 2.87 | 689 | 718 | 684.5 | 598482 |
| 1781886600 | 697 | 13.5 | 1.98 | 690 | 697 | 674.5 | 1417609 |
| 1781800200 | 683.5 | -18.5 | -2.64 | 701 | 701 | 680.5 | 560196 |
| 1781713800 | 702 | 1.5 | 0.21 | 700.5 | 705 | 691 | 808312 |
| 1781627400 | 700.5 | -16 | -2.23 | 714.5 | 714.5 | 700 | 721791 |
| 1781541000 | 716.5 | -26.5 | -3.57 | 739.5 | 739.5 | 699.5 | 638847 |
| 1781281800 | 743 | -8.5 | -1.13 | 746 | 747 | 728 | 179026 |
| 1781195400 | 751.5 | 9 | 1.21 | 748 | 756.5 | 741.5 | 389098 |
| 1781109000 | 742.5 | 22.5 | 3.13 | 714.5 | 751 | 714.5 | 569657 |
| 1781022600 | 720 | -3.5 | -0.48 | 716 | 726.5 | 715.5 | 262647 |
| 1780936200 | 723.5 | 0.5 | 0.07 | 723 | 733.5 | 711 | 341640 |
| 1780677000 | 723 | -7 | -0.96 | 728.5 | 736.5 | 718 | 502152 |
| 1780590600 | 730 | -11 | -1.48 | 737 | 745.5 | 714 | 534127 |
| 1780504200 | 741 | -39.5 | -5.06 | 775 | 778 | 740 | 782516 |
| 1780417800 | 780.5 | -0.5 | -0.06 | 780 | 788 | 772.5 | 374918 |
| 1780331400 | 781 | -1.5 | -0.19 | 782.5 | 797.5 | 768 | 316703 |
| 1780072200 | 782.5 | -12 | -1.51 | 807.5 | 807.5 | 772.5 | 1187265 |
| 1779985800 | 794.5 | -12 | -1.49 | 809.5 | 813 | 789 | 411992 |
| 1779899400 | 806.5 | -31.5 | -3.76 | 842 | 842.5 | 800 | 599161 |
| 1779813000 | 838 | -8.5 | -1.00 | 844 | 855 | 823 | 254513 |
| 1779467400 | 846.5 | -13.5 | -1.57 | 853.5 | 861 | 838.5 | 456533 |
| 1779381000 | 860 | -25 | -2.82 | 880 | 885.5 | 857 | 350012 |
| 1779294600 | 885 | -1.5 | -0.17 | 880 | 905 | 866 | 376504 |
| 1779208200 | 886.5 | 0 | 0.00 | 893.5 | 896 | 880 | 127894 |
| 1779121800 | 886.5 | 7 | 0.80 | 882.5 | 895 | 872.5 | 316546 |
| 1778862600 | 879.5 | 1.5 | 0.17 | 880 | 886.5 | 870.5 | 136163 |
| 1778776200 | 878 | 14 | 1.62 | 863 | 878 | 863 | 159910 |
| 1778689800 | 864 | 9 | 1.05 | 862.5 | 874.5 | 860.5 | 183376 |
| 1778603400 | 855 | 6.5 | 0.77 | 849 | 859 | 848.5 | 209558 |
| 1778517000 | 848.5 | 0.5 | 0.06 | 844 | 859 | 844 | 361194 |
| 1778257800 | 848 | 0 | 0.00 | 840 | 848 | 812.5 | 554146 |
| 1778171400 | 848 | -9.5 | -1.11 | 853 | 861 | 845 | 952934 |
| 1778085000 | 857.5 | -35 | -3.92 | 890 | 891.5 | 857 | 327202 |
| 1777998600 | 892.5 | 11 | 1.25 | 886 | 910 | 885.5 | 423520 |
| 1777653000 | 881.5 | -12 | -1.34 | 892.5 | 910.5 | 881.5 | 170550 |
| 1777566600 | 893.5 | 16 | 1.82 | 879 | 899 | 879 | 235675 |
| 1777480200 | 877.5 | 17.5 | 2.03 | 868 | 886 | 866 | 324838 |
| 1777393800 | 860 | 11.5 | 1.36 | 846 | 873 | 846 | 333441 |
| 1777307400 | 848.5 | 4.5 | 0.53 | 841.5 | 861.5 | 839.5 | 139349 |
| 1777048200 | 844 | -9 | -1.06 | 860.5 | 864.5 | 839.5 | 120210 |
| 1776961800 | 853 | 3 | 0.35 | 854 | 865 | 837 | 234901 |
| 1776875400 | 850 | 8 | 0.95 | 838.5 | 854 | 838 | 210118 |
| 1776789000 | 842 | 20 | 2.43 | 822 | 842 | 820 | 187855 |
| 1776702600 | 822 | 0.5 | 0.06 | 841.5 | 846 | 819 | 178939 |
| 1776443400 | 821.5 | -6 | -0.73 | 828 | 837 | 807.5 | 396310 |
| 1776357000 | 827.5 | 3.5 | 0.42 | 818 | 841 | 815 | 295238 |
| 1776270600 | 824 | -10 | -1.20 | 828 | 835.5 | 814 | 517056 |
| 1776184200 | 834 | -40 | -4.58 | 890 | 890 | 829 | 344267 |
| 1776097800 | 874 | 10 | 1.16 | 865.5 | 878.5 | 861 | 218090 |
| 1775838600 | 864 | 10.5 | 1.23 | 853.5 | 873.5 | 849.5 | 251865 |
| 1775752200 | 853.5 | 22 | 2.65 | 838.5 | 872.5 | 838.5 | 341275 |
| 1775665800 | 831.5 | -42 | -4.81 | 892 | 895.5 | 826 | 500186 |
| 1775579400 | 873.5 | 30.5 | 3.62 | 841 | 901 | 841 | 471671 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
