Premium
Ammsci Newenrgy (NRJL)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 22.2175 | -0.02 | -0.08 | 22.2175 | 22.2175 | 22.2175 | 0 |
| 1737480600 | 22.235 | -0.2 | -0.88 | 22.235 | 22.235 | 22.235 | 0 |
| 1737394200 | 22.4325 | -0.03 | -0.14 | 22.525 | 22.525 | 22.4325 | 23 |
| 1737135000 | 22.465 | 0.38 | 1.73 | 22.435 | 22.465 | 22.435 | 40 |
| 1737048600 | 22.0825 | -0.05 | -0.21 | 22.155 | 22.155 | 22.0825 | 21 |
| 1736962200 | 22.13 | 0.46 | 2.11 | 22.13 | 22.13 | 22.13 | 39 |
| 1736875800 | 21.6725 | 0.42 | 1.96 | 21.665 | 21.6725 | 21.665 | 1 |
| 1736789400 | 21.255 | -0.35 | -1.62 | 21.54 | 21.69 | 21.255 | 194 |
| 1736530200 | 21.605 | -0.6 | -2.69 | 21.605 | 21.605 | 21.605 | 0 |
| 1736443800 | 22.2025 | 0.1 | 0.46 | 22.2025 | 22.2025 | 22.2025 | 8 |
| 1736357400 | 22.1 | -0.41 | -1.83 | 22.5 | 22.5 | 22.1 | 34 |
| 1736271000 | 22.5125 | -0.01 | -0.06 | 22.5125 | 22.5125 | 22.5125 | 0 |
| 1736184600 | 22.525 | 0.35 | 1.57 | 22.525 | 22.525 | 22.525 | 0 |
| 1735925400 | 22.1775 | 0.19 | 0.86 | 22.1775 | 22.1775 | 22.1775 | 0 |
| 1735839000 | 21.9875 | 0.56 | 2.59 | 21.9875 | 21.9875 | 21.9875 | 0 |
| 1735666200 | 21.4325 | 0 | 0.00 | 21.4325 | 21.4325 | 21.4325 | 0 |
| 1735579800 | 21.4325 | -0.11 | -0.52 | 21.4325 | 21.4325 | 21.4325 | 0 |
| 1735320600 | 21.545 | -0.18 | -0.84 | 21.83 | 21.83 | 21.545 | 2 |
| 1735061400 | 21.7275 | 0 | 0.00 | 21.7275 | 21.7275 | 21.7275 | 0 |
| 1734975000 | 21.7275 | 0.2 | 0.95 | 21.68 | 21.7275 | 21.68 | 3 |
| 1734715800 | 21.5225 | 0.11 | 0.50 | 21.5225 | 21.5225 | 21.5225 | 0 |
| 1734629400 | 21.415 | -0.32 | -1.47 | 21.415 | 21.415 | 21.415 | 5 |
| 1734543000 | 21.735 | 0.13 | 0.62 | 21.735 | 21.735 | 21.735 | 149 |
| 1734456600 | 21.6 | -0.27 | -1.22 | 21.6 | 21.6 | 21.6 | 0 |
| 1734370200 | 21.8675 | -0.07 | -0.31 | 22.005 | 22.005 | 21.8675 | 33 |
| 1734111000 | 21.935 | 0 | 0.00 | 22.1 | 22.1 | 21.935 | 1 |
| 1734024600 | 21.935 | -0.05 | -0.23 | 21.935 | 21.935 | 21.935 | 144 |
| 1733938200 | 21.985 | 0.07 | 0.33 | 21.82 | 21.985 | 21.82 | 281 |
| 1733851800 | 21.9125 | -0.79 | -3.47 | 22 | 22 | 21.9125 | 11 |
| 1733765400 | 22.7 | 0.24 | 1.07 | 22.5 | 22.7 | 22.5 | 292 |
| 1733506200 | 22.46 | -0.18 | -0.78 | 22.46 | 22.46 | 22.46 | 0 |
| 1733419800 | 22.6375 | 0.05 | 0.22 | 22.6375 | 22.6375 | 22.6375 | 0 |
| 1733333400 | 22.5875 | -0.23 | -1.01 | 22.5875 | 22.5875 | 22.5875 | 293 |
| 1733247000 | 22.8175 | -0.15 | -0.63 | 22.8175 | 22.8175 | 22.8175 | 2 |
| 1733160600 | 22.9625 | -0.01 | -0.04 | 22.9625 | 22.9625 | 22.9625 | 138 |
| 1732901400 | 22.9725 | -0.05 | -0.23 | 22.9725 | 22.9725 | 22.9725 | 131 |
| 1732815000 | 23.025 | 0.11 | 0.50 | 23.025 | 23.025 | 23.025 | 413 |
| 1732728600 | 22.91 | -0.05 | -0.21 | 22.91 | 22.91 | 22.91 | 261 |
| 1732642200 | 22.9575 | -0.13 | -0.57 | 23.06 | 23.06 | 22.9575 | 1 |
| 1732555800 | 23.09 | 0.17 | 0.75 | 23.09 | 23.09 | 23.09 | 143 |
| 1732296600 | 22.9175 | 0.19 | 0.85 | 22.9175 | 22.9175 | 22.9175 | 0 |
| 1732210200 | 22.725 | 0.28 | 1.22 | 22.725 | 22.725 | 22.725 | 25 |
| 1732123800 | 22.45 | 0 | 0.00 | 22.475 | 22.475 | 22.45 | 1139 |
| 1732037400 | 22.45 | -0.02 | -0.07 | 22.55 | 22.55 | 22.45 | 5 |
| 1731951000 | 22.465 | -0.1 | -0.45 | 22.465 | 22.465 | 22.465 | 1 |
| 1731691800 | 22.5675 | 0.26 | 1.18 | 22.495 | 22.5675 | 22.495 | 33 |
| 1731605400 | 22.305 | 0.01 | 0.06 | 22.305 | 22.305 | 22.305 | 0 |
| 1731519000 | 22.2925 | 0.4 | 1.84 | 22.2925 | 22.2925 | 22.2925 | 559 |
| 1731432600 | 21.89 | -0.33 | -1.46 | 22.385 | 22.385 | 21.89 | 169 |
| 1731346200 | 22.215 | 0.35 | 1.59 | 22.1 | 22.26 | 22.1 | 14271 |
| 1731087000 | 21.8675 | -0.34 | -1.51 | 21.94 | 21.955 | 21.8675 | 9936 |
| 1731000600 | 22.2025 | 0.3 | 1.36 | 22.2025 | 22.2025 | 22.2025 | 2236 |
| 1730914200 | 21.905 | -1.09 | -4.74 | 22.045 | 22.05 | 21.905 | 7677 |
| 1730827800 | 22.995 | -0.27 | -1.16 | 22.91 | 22.995 | 22.91 | 95 |
| 1730741400 | 23.265 | 0.36 | 1.56 | 23.265 | 23.265 | 23.265 | 182 |
| 1730482200 | 22.9075 | 0.07 | 0.33 | 22.9075 | 22.9075 | 22.9075 | 964 |
| 1730395800 | 22.8325 | 0.16 | 0.69 | 22.8325 | 22.8325 | 22.8325 | 0 |
| 1730309400 | 22.675 | -0.15 | -0.64 | 22.675 | 22.675 | 22.675 | 0 |
| 1730223000 | 22.82 | -0.4 | -1.72 | 22.82 | 22.82 | 22.82 | 749 |
| 1730136600 | 23.22 | 0.27 | 1.20 | 23.22 | 23.22 | 23.22 | 307 |
| 1729873800 | 22.945 | 0.16 | 0.71 | 22.945 | 22.945 | 22.945 | 1 |
| 1729787400 | 22.7825 | 0.13 | 0.55 | 22.7825 | 22.7825 | 22.7825 | 67 |
| 1729701000 | 22.6575 | -0.22 | -0.94 | 22.6575 | 22.6575 | 22.6575 | 198 |
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
