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 | -0.4 | -1.78571428571 | 22.4 | 22.4 | 21.3 | 12162 | 22.08848197 | DE |
| 4 | -1 | -4.34782608696 | 23 | 24 | 21.3 | 36279 | 22.42806287 | DE |
| 12 | -9.5 | -30.1587301587 | 31.5 | 32.3 | 21.3 | 35117 | 23.2580781 | DE |
| 26 | -15.3 | -41.018766756 | 37.3 | 37.3 | 21.3 | 57448 | 25.69059299 | DE |
| 52 | -23.5 | -51.6483516484 | 45.5 | 49.5 | 21.3 | 51252 | 32.61856612 | DE |
| 156 | -52.75 | -70.5685618729 | 74.75 | 86.75 | 21.3 | 45840 | 53.03629657 | DE |
| 260 | -51.5 | -70.0680272109 | 73.5 | 86.75 | 21.3 | 39442 | 56.51174863 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 22 | 0 | 0.00 | 22 | 22 | 21.3 | 0 |
| 1741282200 | 22 | -0.1 | -0.45 | 22.4 | 22.4 | 21.3 | 7004 |
| 1741195800 | 22.1 | 0 | 0.00 | 22.4 | 22.4 | 21.3 | 700 |
| 1741109400 | 22.1 | 0 | 0.00 | 22.4 | 22.4 | 22.1 | 0 |
| 1741023000 | 22.1 | 0 | 0.00 | 22.4 | 22.4 | 22.1 | 53105 |
| 1740763800 | 22.1 | 0 | 0.00 | 22.4 | 22.4 | 22.1 | 0 |
| 1740677400 | 22.1 | 0 | 0.00 | 22.4 | 22.9 | 22.1 | 15519 |
| 1740591000 | 22.1 | 0 | 0.00 | 22.4 | 22.4 | 22.1 | 4000 |
| 1740504600 | 22.1 | -0.8 | -3.49 | 22.7 | 22.9 | 22.1 | 376544 |
| 1740418200 | 22.9 | 0 | 0.00 | 22.7 | 22.9 | 22.7 | 0 |
| 1740159000 | 22.9 | 0 | 0.00 | 22.7 | 22.9 | 22.7 | 11014 |
| 1740072600 | 22.9 | 0 | 0.00 | 22.7 | 22.9 | 22.7 | 2349 |
| 1739986200 | 22.9 | 0 | 0.00 | 22.7 | 22.9 | 22.1 | 23167 |
| 1739899800 | 22.9 | 0 | 0.00 | 22.7 | 22.9 | 22.1 | 66487 |
| 1739813400 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.7 | 4483 |
| 1739554200 | 22.9 | -0.1 | -0.43 | 23 | 23 | 22.9 | 19500 |
| 1739467800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 16135 |
| 1739381400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 69341 |
| 1739295000 | 23 | -0.6 | -2.54 | 23 | 24 | 23 | 40221 |
| 1739208600 | 23.6 | 0.4 | 1.72 | 23.2 | 23.6 | 22.6 | 15996 |
| 1738949400 | 23.2 | -0.2 | -0.85 | 23 | 23.2 | 23 | 13 |
| 1738863000 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 79128 |
| 1738776600 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 23890 |
| 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 |
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
