Premium
NextEnergy Solar Fund Limited (NESF)
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 | 0.323275862069 | 46.4 | 47.25 | 46.25 | 593524 | 46.58656498 | DE |
| 4 | -0.75 | -1.58562367865 | 47.3 | 48 | 44.6 | 1446966 | 46.22176625 | DE |
| 12 | -0.95 | -2 | 47.5 | 49.95 | 43 | 1796238 | 46.14592437 | DE |
| 26 | -3.25 | -6.52610441767 | 49.8 | 55.7 | 43 | 2415080 | 47.98021191 | DE |
| 52 | -27.05 | -36.7527173913 | 73.6 | 78.6 | 43 | 2328148 | 54.13897475 | DE |
| 156 | -46.45 | -49.9462365591 | 93 | 96.9 | 43 | 1830671 | 66.31468356 | DE |
| 260 | -55.45 | -54.362745098 | 102 | 123 | 43 | 1610630 | 78.8823177 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 46.55 | 0.1 | 0.22 | 46.85 | 47.25 | 46.3 | 791194 |
| 1783614600 | 46.45 | -0.2 | -0.43 | 47.2 | 47.2 | 46.45 | 552989 |
| 1783528200 | 46.65 | -0.3 | -0.64 | 47.2 | 47.2 | 46.65 | 453371 |
| 1783441800 | 46.95 | 0.65 | 1.40 | 46.5 | 46.95 | 46.5 | 784997 |
| 1783355400 | 46.3 | -0.2 | -0.43 | 46.5 | 46.5 | 46.25 | 683564 |
| 1783096200 | 46.5 | -0.3 | -0.64 | 46.4 | 46.5 | 46.3 | 492700 |
| 1783009800 | 46.8 | 0.25 | 0.54 | 46.9 | 47.2 | 46.35 | 1805807 |
| 1782923400 | 46.55 | 0.7 | 1.53 | 45.7 | 46.85 | 45.65 | 887990 |
| 1782837000 | 45.85 | 0.3 | 0.66 | 45.55 | 45.85 | 45.25 | 1076293 |
| 1782750600 | 45.55 | -0.35 | -0.76 | 46.2 | 46.4 | 45.1 | 676024 |
| 1782491400 | 45.9 | 0.5 | 1.10 | 45.25 | 46 | 45.25 | 858270 |
| 1782405000 | 45.4 | 0.6 | 1.34 | 45.45 | 45.5 | 44.7 | 3350598 |
| 1782318600 | 44.8 | -0.05 | -0.11 | 45.3 | 45.3 | 44.6 | 2021382 |
| 1782232200 | 44.85 | -0.35 | -0.77 | 45.95 | 45.95 | 44.7 | 3183348 |
| 1782145800 | 45.2 | -2 | -4.24 | 46.75 | 46.75 | 45.2 | 2043930 |
| 1781886600 | 47.2 | 0.05 | 0.11 | 47.3 | 47.3 | 46.7 | 3034988 |
| 1781800200 | 47.15 | -0.35 | -0.74 | 47.3 | 47.35 | 47 | 1634619 |
| 1781713800 | 47.5 | 0.3 | 0.64 | 48 | 48 | 47.2 | 1651881 |
| 1781627400 | 47.2 | -0.2 | -0.42 | 47.3 | 47.4 | 46.95 | 1804560 |
| 1781541000 | 47.4 | -0.2 | -0.42 | 47.65 | 48 | 47.15 | 1003689 |
| 1781281800 | 47.6 | 0.25 | 0.53 | 47.3 | 47.6 | 47 | 918298 |
| 1781195400 | 47.35 | -0.15 | -0.32 | 47 | 47.5 | 47 | 3263308 |
| 1781109000 | 47.5 | 0.65 | 1.39 | 47.2 | 47.5 | 46.5 | 1023698 |
| 1781022600 | 46.85 | -0.25 | -0.53 | 47.1 | 47.5 | 46.5 | 2135824 |
| 1780936200 | 47.1 | 0.1 | 0.21 | 46.3 | 47.4 | 46.1 | 1208770 |
| 1780677000 | 47 | 0.3 | 0.64 | 46.9 | 47.45 | 46.85 | 1098724 |
| 1780590600 | 46.7 | 0.15 | 0.32 | 46.8 | 47 | 46.45 | 1448713 |
| 1780504200 | 46.55 | -1.9 | -3.92 | 45.5 | 46.85 | 44 | 4207713 |
| 1780417800 | 48.45 | 0.5 | 1.04 | 48.1 | 49.95 | 48.1 | 2101724 |
| 1780331400 | 47.95 | 2.7 | 5.97 | 46.05 | 49.6 | 46.05 | 7926472 |
| 1780072200 | 45.25 | 0.05 | 0.11 | 45.4 | 46 | 44.9 | 1158011 |
| 1779985800 | 45.2 | 0.7 | 1.57 | 45.2 | 45.2 | 44.65 | 445029 |
| 1779899400 | 44.5 | 0.3 | 0.68 | 44.55 | 45.4 | 44.15 | 1623798 |
| 1779813000 | 44.2 | 0 | 0.00 | 45 | 45.25 | 44.1 | 3155619 |
| 1779467400 | 44.2 | -0.7 | -1.56 | 45.1 | 45.1 | 44.1 | 1706830 |
| 1779381000 | 44.9 | 0.05 | 0.11 | 45 | 45 | 44.6 | 860746 |
| 1779294600 | 44.85 | 0.25 | 0.56 | 44.4 | 45.4 | 44 | 1658328 |
| 1779208200 | 44.6 | 0.2 | 0.45 | 44.95 | 44.95 | 44.25 | 877763 |
| 1779121800 | 44.4 | 0.15 | 0.34 | 44.05 | 44.95 | 44.05 | 856191 |
| 1778862600 | 44.25 | -0.4 | -0.90 | 43.75 | 44.25 | 43.45 | 1448332 |
| 1778776200 | 44.65 | -0.95 | -2.08 | 44.45 | 44.7 | 43.45 | 3403649 |
| 1778689800 | 45.6 | -1.25 | -2.67 | 47.4 | 47.4 | 45.55 | 2482382 |
| 1778603400 | 46.85 | -0.6 | -1.26 | 48 | 48 | 46.3 | 2156069 |
| 1778517000 | 47.45 | 1.15 | 2.48 | 46.5 | 48 | 46.05 | 2315486 |
| 1778257800 | 46.3 | -0.1 | -0.22 | 46.3 | 46.3 | 45.6 | 1021378 |
| 1778171400 | 46.4 | 0.1 | 0.22 | 46.45 | 46.45 | 45.25 | 3223180 |
| 1778085000 | 46.3 | -0.7 | -1.49 | 46 | 46.8 | 45 | 3179060 |
| 1777998600 | 47 | -0.25 | -0.53 | 47.5 | 47.5 | 46.45 | 1841247 |
| 1777653000 | 47.25 | -0.45 | -0.94 | 46.5 | 47.9 | 46.5 | 1008931 |
| 1777566600 | 47.7 | 1.7 | 3.70 | 46.1 | 48 | 46.1 | 1522366 |
| 1777480200 | 46 | 0.45 | 0.99 | 45.75 | 46 | 45.75 | 653722 |
| 1777393800 | 45.55 | -0.15 | -0.33 | 46 | 46 | 45.1 | 593719 |
| 1777307400 | 45.7 | -0.45 | -0.98 | 46.1 | 46.1 | 45.6 | 1341422 |
| 1777048200 | 46.15 | 0.3 | 0.65 | 44.65 | 46.2 | 44.65 | 674765 |
| 1776961800 | 45.85 | -0.15 | -0.33 | 46.2 | 46.25 | 45.4 | 668823 |
| 1776875400 | 46 | 1.95 | 4.43 | 44 | 46.3 | 43.9 | 2470270 |
| 1776789000 | 44.05 | -0.3 | -0.68 | 44.55 | 44.85 | 43 | 3410601 |
| 1776702600 | 44.35 | -1.45 | -3.17 | 46.95 | 46.95 | 44.25 | 3064116 |
| 1776443400 | 45.8 | -1.8 | -3.78 | 47.5 | 47.5 | 45.8 | 2005674 |
| 1776357000 | 47.6 | 0.5 | 1.06 | 47.75 | 47.9 | 47 | 2203381 |
| 1776270600 | 47.1 | -0.5 | -1.05 | 47.85 | 48.35 | 46.6 | 2555703 |
| 1776184200 | 47.6 | 1.6 | 3.48 | 46 | 48 | 46 | 3346355 |
| 1776097800 | 46 | 0 | 0.00 | 46.1 | 46.2 | 45.45 | 1111465 |
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.
