Premium
Ensilica Plc (ENSI)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 43.5 | 44 | 43.5 | 67645 | 43.87798099 | DE |
| 4 | 1 | 2.35294117647 | 42.5 | 44.5 | 41.75 | 51499 | 43.6603984 | DE |
| 12 | -6 | -12.1212121212 | 49.5 | 51.5 | 38.5 | 116752 | 44.02901395 | DE |
| 26 | -8 | -15.5339805825 | 51.5 | 57 | 38.5 | 128950 | 46.82284506 | DE |
| 52 | 11.5 | 35.9375 | 32 | 73.5 | 29.5 | 182242 | 52.48798402 | DE |
| 156 | -10 | -18.691588785 | 53.5 | 118 | 29.5 | 89073 | 55.36732232 | DE |
| 260 | -10 | -18.691588785 | 53.5 | 118 | 29.5 | 89073 | 55.36732232 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 43.5 | -0.5 | -1.14 | 44 | 44 | 43.5 | 73246 |
| 1737048600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 27201 |
| 1736962200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 96127 |
| 1736875800 | 44 | 0.5 | 1.15 | 43.5 | 44 | 43.5 | 132358 |
| 1736789400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 9294 |
| 1736530200 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 7575 |
| 1736443800 | 43.5 | -0.5 | -1.14 | 44 | 44 | 43.5 | 32680 |
| 1736357400 | 44 | -0.5 | -1.12 | 44.5 | 44.5 | 44 | 30039 |
| 1736271000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 46855 |
| 1736184600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 86015 |
| 1735925400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 41751 |
| 1735839000 | 44.5 | 1 | 2.30 | 43.5 | 44.5 | 43.5 | 71809 |
| 1735666200 | 43.5 | 0.5 | 1.16 | 43.5 | 43.5 | 43.5 | 7440 |
| 1735579800 | 43 | 1.25 | 2.99 | 41.75 | 43.5 | 41.75 | 99234 |
| 1735320600 | 41.75 | 0 | 0.00 | 41.75 | 41.75 | 41.75 | 45774 |
| 1735061400 | 41.75 | 0 | 0.00 | 41.75 | 41.75 | 41.75 | 19295 |
| 1734975000 | 41.75 | -0.75 | -1.76 | 42.5 | 42.5 | 41.75 | 48788 |
| 1734715800 | 42.5 | 0.5 | 1.19 | 42 | 42.5 | 42 | 35500 |
| 1734629400 | 42 | -3.5 | -7.69 | 45.5 | 45.5 | 41.5 | 191962 |
| 1734543000 | 45.5 | -1 | -2.15 | 46.5 | 46.5 | 45.5 | 63308 |
| 1734456600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 77201 |
| 1734370200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46 | 60269 |
| 1734111000 | 46.5 | -1 | -2.11 | 47.5 | 47.5 | 46.5 | 58945 |
| 1734024600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 992 |
| 1733938200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 31928 |
| 1733851800 | 47.5 | 0.5 | 1.06 | 47 | 47.5 | 47 | 31099 |
| 1733765400 | 47 | 0.5 | 1.08 | 46.5 | 47 | 46.5 | 74689 |
| 1733506200 | 46.5 | 3 | 6.90 | 46 | 49 | 46 | 355050 |
| 1733419800 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 38336 |
| 1733333400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 16630 |
| 1733247000 | 43.5 | -1.5 | -3.33 | 45 | 45 | 43.5 | 42499 |
| 1733160600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 54857 |
| 1732901400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 35824 |
| 1732815000 | 45 | 1.5 | 3.45 | 43.5 | 45 | 43.5 | 143032 |
| 1732728600 | 43.5 | 0.5 | 1.16 | 43 | 43.5 | 43 | 60179 |
| 1732642200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 157354 |
| 1732555800 | 43 | -0.5 | -1.15 | 43.5 | 43.5 | 43 | 8350 |
| 1732296600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 4831 |
| 1732210200 | 43.5 | -0.5 | -1.14 | 44 | 44 | 43.5 | 74949 |
| 1732123800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 51735 |
| 1732037400 | 44 | -2 | -4.35 | 46 | 46 | 44 | 78878 |
| 1731951000 | 46 | -1 | -2.13 | 47 | 47 | 46 | 49442 |
| 1731691800 | 47 | 3.9 | 9.05 | 47 | 47 | 47 | 82080 |
| 1731605400 | 43.1 | -1.9 | -4.22 | 45 | 47 | 43.1 | 166659 |
| 1731519000 | 45 | 4.2 | 10.29 | 39.5 | 45 | 39.5 | 210216 |
| 1731432600 | 40.8 | -0.2 | -0.49 | 41 | 41 | 39.5 | 272688 |
| 1731346200 | 41 | 1.5 | 3.80 | 41 | 42 | 41 | 336652 |
| 1731087000 | 39.5 | -0.75 | -1.86 | 40.25 | 40.5 | 39.5 | 192649 |
| 1731000600 | 40.25 | -2.75 | -6.40 | 42.5 | 42.5 | 38.5 | 667820 |
| 1730914200 | 43 | 0 | 0.00 | 44.5 | 44.5 | 42.5 | 189370 |
| 1730827800 | 43 | -8.5 | -16.50 | 51.5 | 51.5 | 43 | 1164033 |
| 1730741400 | 51.5 | 1 | 1.98 | 51 | 51.5 | 51 | 267519 |
| 1730482200 | 50.5 | -1 | -1.94 | 51.5 | 51.5 | 50.5 | 113755 |
| 1730395800 | 51.5 | 1.5 | 3.00 | 51.5 | 51.5 | 51.5 | 33080 |
| 1730309400 | 50 | 0.5 | 1.01 | 49.5 | 51.5 | 49.5 | 197305 |
| 1730223000 | 49.5 | 0.5 | 1.02 | 49 | 49.5 | 49 | 176261 |
| 1730136600 | 49 | -0.5 | -1.01 | 49.5 | 49.5 | 49 | 23403 |
| 1729873800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 102581 |
| 1729787400 | 49.5 | -1 | -1.98 | 50.5 | 50.5 | 49.5 | 59952 |
| 1729701000 | 50.5 | 2 | 4.12 | 48.5 | 50.5 | 48.5 | 86138 |
| 1729614600 | 48.5 | -0.5 | -1.02 | 49 | 49 | 48.5 | 71843 |
| 1729528200 | 49 | 1 | 2.08 | 48.5 | 49 | 48.5 | 224499 |
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
