Premium
Ensilica Plc (ENSI)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -2.85714285714 | 35 | 35 | 34 | 52456 | 35 | DE |
| 4 | -5.5 | -13.9240506329 | 39.5 | 40.05 | 29.5 | 187775 | 35.69838373 | DE |
| 12 | -10.5 | -23.595505618 | 44.5 | 49 | 29.5 | 170162 | 40.07988618 | DE |
| 26 | -15.5 | -31.3131313131 | 49.5 | 51.5 | 29.5 | 138312 | 41.8512805 | DE |
| 52 | -21 | -38.1818181818 | 55 | 64.2 | 29.5 | 152780 | 46.26708488 | DE |
| 156 | -19.5 | -36.4485981308 | 53.5 | 118 | 29.5 | 95228 | 53.23452579 | DE |
| 260 | -19.5 | -36.4485981308 | 53.5 | 118 | 29.5 | 95228 | 53.23452579 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 34 | -1 | -2.86 | 35 | 35 | 34 | 36813 |
| 1745512200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 9209 |
| 1745425800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 92282 |
| 1745339400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 55877 |
| 1744907400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 18967 |
| 1744821000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 59131 |
| 1744734600 | 35 | 0.5 | 1.45 | 35 | 35.5 | 35 | 22550 |
| 1744648200 | 34.5 | 0.5 | 1.47 | 34 | 34.5 | 34 | 112048 |
| 1744389000 | 34 | -1 | -2.86 | 34.5 | 34.5 | 34 | 18229 |
| 1744302600 | 35 | 2.5 | 7.69 | 34 | 35 | 34 | 377020 |
| 1744216200 | 32.5 | 0 | 0.00 | 32.5 | 33.5 | 32.5 | 463670 |
| 1744129800 | 32.5 | -0.4 | -1.22 | 32 | 33 | 32 | 247113 |
| 1744043400 | 32.9 | -6.1 | -15.64 | 36 | 36 | 29.5 | 631664 |
| 1743784200 | 39 | -0.5 | -1.27 | 39 | 39 | 39 | 399576 |
| 1743697800 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 38.5 | 258908 |
| 1743611400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 181672 |
| 1743525000 | 39.5 | -0.5 | -1.25 | 39.5 | 40.05 | 39.5 | 221651 |
| 1743438600 | 40 | 0.5 | 1.27 | 39.5 | 40 | 39.5 | 26318 |
| 1743183000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 184060 |
| 1743096600 | 39.5 | 1 | 2.60 | 40.5 | 40.5 | 39.5 | 565449 |
| 1743010200 | 38.5 | -0.5 | -1.28 | 39 | 39 | 38.5 | 189361 |
| 1742923800 | 39 | -0.5 | -1.27 | 39.5 | 39.5 | 39 | 387500 |
| 1742837400 | 39.5 | 0.5 | 1.28 | 41 | 41.5 | 39.5 | 574518 |
| 1742578200 | 39 | 0.5 | 1.30 | 38.5 | 39.15 | 38.5 | 102149 |
| 1742491800 | 38.5 | 0 | 0.00 | 38.5 | 39 | 38.5 | 72185 |
| 1742405400 | 38.5 | -0.5 | -1.28 | 39 | 39 | 38.5 | 56542 |
| 1742319000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 127498 |
| 1742232600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 35491 |
| 1741973400 | 39 | 0 | 0.00 | 39 | 39.95 | 39 | 235051 |
| 1741887000 | 39 | -2 | -4.88 | 40 | 40 | 38.5 | 157381 |
| 1741800600 | 41 | 0.5 | 1.23 | 40.5 | 41 | 40 | 79507 |
| 1741714200 | 40.5 | -1 | -2.41 | 41.5 | 41.5 | 40.5 | 37396 |
| 1741627800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 40.75 | 86053 |
| 1741368600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 178396 |
| 1741282200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 105410 |
| 1741195800 | 41.5 | 1 | 2.47 | 43 | 43 | 41.5 | 206363 |
| 1741109400 | 40.5 | -3 | -6.90 | 43.5 | 43.5 | 40.5 | 192048 |
| 1741023000 | 43.5 | 0.5 | 1.16 | 43 | 43.5 | 43 | 40975 |
| 1740763800 | 43 | -1 | -2.27 | 44 | 44 | 43 | 59198 |
| 1740677400 | 44 | -0.5 | -1.12 | 44.5 | 44.5 | 44 | 90897 |
| 1740591000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 8990 |
| 1740504600 | 44.5 | -1 | -2.20 | 45.5 | 45.5 | 43.55 | 92808 |
| 1740418200 | 45.5 | -0.5 | -1.09 | 46 | 46 | 45.5 | 78778 |
| 1740159000 | 46 | 0 | 0.00 | 46 | 46 | 46 | 67889 |
| 1740072600 | 46 | 0 | 0.00 | 46.5 | 46.5 | 45 | 20027 |
| 1739986200 | 46 | 0 | 0.00 | 46 | 46 | 46 | 51333 |
| 1739899800 | 46 | 0 | 0.00 | 46 | 46 | 46 | 20244 |
| 1739813400 | 46 | 0.5 | 1.10 | 45.5 | 46 | 45.5 | 92281 |
| 1739554200 | 45.5 | 0.5 | 1.11 | 45 | 45.5 | 45 | 62998 |
| 1739467800 | 45 | 0.5 | 1.12 | 44.5 | 45 | 44.5 | 111380 |
| 1739381400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 69847 |
| 1739295000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 208790 |
| 1739208600 | 44.5 | -4.5 | -9.18 | 49 | 49 | 43 | 831425 |
| 1738949400 | 49 | 2.5 | 5.38 | 46.5 | 49 | 46.5 | 413289 |
| 1738863000 | 46.5 | 1 | 2.20 | 45.5 | 46.5 | 45.5 | 222907 |
| 1738776600 | 45.5 | 0.5 | 1.11 | 45 | 45.5 | 45 | 47155 |
| 1738690200 | 45 | 0.5 | 1.12 | 44.5 | 45 | 44.5 | 139748 |
| 1738603800 | 44.5 | 2.5 | 5.95 | 46 | 47 | 44.5 | 203603 |
| 1738344600 | 42 | -2.5 | -5.62 | 44.5 | 44.5 | 42 | 166600 |
| 1738258200 | 44.5 | -1 | -2.20 | 45.5 | 45.5 | 44.5 | 33732 |
| 1738171800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 19383 |
| 1738085400 | 45.5 | -1 | -2.15 | 46.5 | 46.5 | 45.5 | 48158 |
| 1737999000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 116269 |
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
