Premium
Ecofin U.s. Renewables Infrastructure Trust Plc (RNEP)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.847457627119 | 23.6 | 25.2 | 23.4 | 119717 | 23.40024424 | DE |
| 4 | -3.3 | -12.3595505618 | 26.7 | 26.7 | 23.4 | 43395 | 23.49796337 | DE |
| 12 | -7.1 | -23.2786885246 | 30.5 | 33 | 23.4 | 27230 | 25.80403641 | DE |
| 26 | -15.5 | -39.8457583548 | 38.9 | 38.9 | 23.4 | 52492 | 26.62526256 | DE |
| 52 | -21.1 | -47.4157303371 | 44.5 | 49.5 | 23.4 | 54684 | 34.89944316 | DE |
| 156 | -50.6 | -68.3783783784 | 74 | 86.75 | 23.4 | 45407 | 54.020201 | DE |
| 260 | -50.1 | -68.1632653061 | 73.5 | 86.75 | 23.4 | 39480 | 57.19451182 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 23.4 | 0 | 0.00 | 23.6 | 23.6 | 23.4 | 0 |
| 1738603800 | 23.4 | 0 | 0.00 | 23.4 | 23.5 | 23.4 | 579550 |
| 1738344600 | 23.4 | 0 | 0.00 | 23.6 | 25.2 | 23.4 | 4906 |
| 1738258200 | 23.4 | -0.2 | -0.85 | 23.4 | 25 | 23.4 | 13400 |
| 1738171800 | 23.6 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 731 |
| 1738085400 | 23.6 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 0 |
| 1737999000 | 23.6 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 8550 |
| 1737739800 | 23.6 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 0 |
| 1737653400 | 23.6 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 0 |
| 1737567000 | 23.6 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 7972 |
| 1737480600 | 23.6 | -0.3 | -1.26 | 23.6 | 25.2 | 23.6 | 38062 |
| 1737394200 | 23.9 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 10896 |
| 1737135000 | 23.9 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 0 |
| 1737048600 | 23.9 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 0 |
| 1736962200 | 23.9 | 0.2 | 0.84 | 23.6 | 25.2 | 23.6 | 0 |
| 1736875800 | 23.7 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 0 |
| 1736789400 | 23.7 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 1000 |
| 1736530200 | 23.7 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 22566 |
| 1736443800 | 23.7 | -0.1 | -0.42 | 23.7 | 25.3 | 23.7 | 106664 |
| 1736357400 | 23.8 | -0.6 | -2.46 | 26.7 | 26.7 | 23.8 | 73607 |
| 1736271000 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 57687 |
| 1736184600 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 36983 |
| 1735925400 | 24.4 | 0 | 0.00 | 26.7 | 26.8 | 24.4 | 5786 |
| 1735839000 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 16574 |
| 1735666200 | 24.4 | 0.2 | 0.83 | 24.4 | 24.4 | 24.2 | 1045 |
| 1735579800 | 24.2 | 0 | 0.00 | 24.4 | 24.4 | 24.2 | 0 |
| 1735320600 | 24.2 | 0 | 0.00 | 24.4 | 24.4 | 24.2 | 0 |
| 1735061400 | 24.2 | 0 | 0.00 | 26.7 | 27 | 24.2 | 131 |
| 1734975000 | 24.2 | 0 | 0.00 | 24.4 | 24.6 | 24.2 | 16437 |
| 1734715800 | 24.2 | 0.2 | 0.83 | 24.4 | 24.4 | 24.2 | 37964 |
| 1734629400 | 24 | -0.4 | -1.64 | 24.4 | 24.4 | 24 | 56508 |
| 1734543000 | 24.4 | -0.5 | -2.01 | 26.7 | 26.7 | 24.4 | 3000 |
| 1734456600 | 24.9 | 0 | 0.00 | 25.9 | 25.9 | 24.9 | 8000 |
| 1734370200 | 24.9 | -1.3 | -4.96 | 26.7 | 27 | 24.9 | 43536 |
| 1734111000 | 26.2 | -6.5 | -19.88 | 31.5 | 32.299999 | 26.2 | 21502 |
| 1734024600 | 32.7 | 0 | 0.00 | 32.5 | 32.7 | 32.5 | 17500 |
| 1733938200 | 32.7 | 0 | 0.00 | 32.5 | 32.7 | 32.5 | 152 |
| 1733851800 | 32.7 | 0 | 0.00 | 32.5 | 32.7 | 32.5 | 0 |
| 1733765400 | 32.7 | 0 | 0.00 | 32.5 | 32.7 | 32.5 | 8000 |
| 1733506200 | 32.7 | 1.2 | 3.81 | 31.5 | 33 | 31 | 134626 |
| 1733419800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31 | 16560 |
| 1733333400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31 | 3 |
| 1733247000 | 31.5 | -0.5 | -1.56 | 31.5 | 31.5 | 31.5 | 64500 |
| 1733160600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1732901400 | 32 | 0 | 0.00 | 32 | 32 | 31.1 | 18262 |
| 1732815000 | 32 | 0 | 0.00 | 32 | 32 | 30.7 | 500 |
| 1732728600 | 32 | 0 | 0.00 | 32 | 32 | 31.1 | 1000 |
| 1732642200 | 32 | 0 | 0.00 | 32 | 32 | 31.1 | 50239 |
| 1732555800 | 32 | 0 | 0.00 | 32 | 32 | 30.7 | 90 |
| 1732296600 | 32 | 0 | 0.00 | 32 | 32 | 30.7 | 6758 |
| 1732210200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 2 |
| 1732123800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1732037400 | 32 | 0 | 0.00 | 30.5 | 32 | 30.5 | 598 |
| 1731951000 | 32 | 0 | 0.00 | 30.5 | 32 | 30.5 | 49866 |
| 1731691800 | 32 | 0 | 0.00 | 30.5 | 32 | 30.5 | 2212 |
| 1731605400 | 32 | 2.6 | 8.84 | 30.5 | 32 | 30.5 | 0 |
| 1731519000 | 29.4 | -0.6 | -2.00 | 30.5 | 32 | 29.4 | 8172 |
| 1731432600 | 30 | 1 | 3.45 | 28.5 | 31.5 | 28.5 | 6220 |
| 1731346200 | 29 | 1.2 | 4.32 | 28.5 | 29 | 27.8 | 1183 |
| 1731087000 | 27.8 | 0 | 0.00 | 28.5 | 29 | 27.8 | 1291 |
| 1731000600 | 27.8 | 0 | 0.00 | 28.5 | 28.5 | 27.8 | 0 |
| 1730914200 | 27.8 | 0 | 0.00 | 28.5 | 28.5 | 27.8 | 11633 |
| 1730827800 | 27.8 | 0 | 0.00 | 28.5 | 28.5 | 27.8 | 0 |
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
