Premium
Evergy Inc (EVRG)
NASDAQ
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 | 2.16 | 2.50638199118 | 86.18 | 88.34 | 85.475 | 2408657 | 86.71474864 | CS |
| 4 | 6.54 | 7.99511002445 | 81.8 | 88.34 | 80.28 | 2132336 | 84.23927801 | CS |
| 12 | 4.79 | 5.73309395572 | 83.55 | 88.34 | 79.21 | 2021837 | 82.91962325 | CS |
| 26 | 16.01 | 22.1346605834 | 72.33 | 88.34 | 71.405 | 2072466 | 80.90758404 | CS |
| 52 | 19.14 | 27.6589595376 | 69.2 | 88.34 | 67.3 | 2113034 | 77.08338729 | CS |
| 156 | 30.01 | 51.4486542088 | 58.33 | 88.34 | 46.9175 | 2126727 | 64.15385894 | CS |
| 260 | 24.86 | 39.1619407687 | 63.48 | 88.34 | 46.9175 | 2006297 | 63.8178515 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 88.13 | 1.94 | 2.25 | 86.44 | 88.18 | 86.44 | 1505659 |
| 1782945300 | 86.19 | -0.24 | -0.28 | 85.76 | 86.49 | 85.475 | 2209538 |
| 1782858900 | 86.43 | -0.58 | -0.67 | 87.04 | 87.56 | 85.85 | 2312718 |
| 1782772500 | 87.01 | -0.2 | -0.23 | 87.23 | 87.37 | 86.52 | 2085241 |
| 1782513300 | 87.21 | 0.55 | 0.63 | 86.92 | 87.57 | 86.76 | 2727140 |
| 1782426900 | 86.66 | 0.84 | 0.98 | 86.18 | 86.82 | 85.775 | 2708646 |
| 1782340500 | 85.82 | 0.98 | 1.16 | 85.145 | 86.08 | 84.835 | 2196490 |
| 1782254100 | 84.84 | 1.59 | 1.91 | 83.73 | 85 | 83.13 | 1981630 |
| 1782167700 | 83.25 | 0.75 | 0.91 | 82.42 | 84 | 82.42 | 2118092 |
| 1781822100 | 82.5 | -0.35 | -0.42 | 82.85 | 83.34 | 82 | 2848555 |
| 1781735700 | 82.85 | -1.12 | -1.33 | 83.945 | 84.045 | 82.24 | 2224949 |
| 1781649300 | 83.97 | 0.53 | 0.64 | 83.81 | 85.09 | 83.56 | 1783856 |
| 1781562900 | 83.44 | -0.41 | -0.49 | 83.37 | 83.74 | 82.7 | 2186269 |
| 1781303700 | 83.85 | 1.04 | 1.26 | 83.03 | 83.98 | 83.03 | 1408273 |
| 1781217300 | 82.81 | -0.02 | -0.02 | 83.31 | 84.075 | 82.77 | 1618391 |
| 1781130900 | 82.83 | 0.56 | 0.68 | 82.91 | 83.4 | 82.43 | 1526754 |
| 1781044500 | 82.27 | 0.58 | 0.71 | 81.9 | 82.88 | 81.17 | 2780939 |
| 1780958100 | 81.69 | -1.58 | -1.90 | 82.94 | 83.58 | 81.365 | 1779325 |
| 1780698900 | 83.27 | 1.38 | 1.69 | 81.76 | 83.69 | 81.76 | 1708127 |
| 1780612500 | 81.89 | 0.82 | 1.01 | 81.8 | 82.14 | 80.28 | 2309442 |
| 1780526100 | 81.07 | -0.28 | -0.34 | 81.51 | 83.01 | 81.04 | 2078015 |
| 1780439700 | 81.35 | 0.96 | 1.19 | 80.39 | 81.6 | 80.27 | 2518424 |
| 1780353300 | 80.39 | -1.65 | -2.01 | 81.44 | 81.59 | 80.22 | 2195826 |
| 1780094100 | 82.04 | -0.81 | -0.98 | 82.66 | 82.885 | 81.74 | 2488950 |
| 1780007700 | 82.85 | -1.32 | -1.57 | 84.04 | 84.45 | 82.75 | 1861493 |
| 1779921300 | 84.17 | 0.06 | 0.07 | 83.88 | 84.44 | 83.5177 | 1848127 |
| 1779834900 | 84.11 | 0.17 | 0.20 | 84.44 | 84.485 | 83.8 | 1699019 |
| 1779489300 | 83.94 | 0.29 | 0.35 | 83.15 | 84.08 | 82.84 | 1609909 |
| 1779402900 | 83.65 | 0.49 | 0.59 | 82.73 | 83.805 | 82.73 | 1477302 |
| 1779316500 | 83.16 | 0.19 | 0.23 | 83.27 | 83.57 | 82.83 | 3180717 |
| 1779230100 | 82.97 | 1.01 | 1.23 | 81.71 | 83.14 | 81.55 | 1743780 |
| 1779143700 | 81.96 | 1.46 | 1.81 | 81.26 | 82.05 | 80.93 | 2125002 |
| 1778884500 | 80.5 | -2.23 | -2.70 | 82.9 | 82.98 | 80.44 | 2319931 |
| 1778798100 | 82.73 | 0.27 | 0.33 | 82.52 | 82.91 | 82.12 | 1726657 |
| 1778711700 | 82.46 | -0.84 | -1.01 | 82.65 | 82.76 | 81.94 | 1747840 |
| 1778625300 | 83.3 | -0.13 | -0.16 | 83.33 | 83.65 | 82.49 | 2850267 |
| 1778538900 | 83.43 | 1.65 | 2.02 | 82.38 | 83.66 | 82.27 | 2255584 |
| 1778279700 | 81.78 | -0.95 | -1.15 | 82.938 | 83.225 | 81.54 | 2963308 |
| 1778193300 | 82.73 | 1.74 | 2.15 | 81.395 | 83.295 | 81.39 | 3524544 |
| 1778106900 | 80.99 | -0.62 | -0.76 | 81.18 | 81.51 | 80.3 | 2908654 |
| 1778020500 | 81.61 | -0.47 | -0.57 | 82.05 | 82.86 | 81.43 | 2038718 |
| 1777934100 | 82.08 | -0.53 | -0.64 | 81.94 | 82.82 | 81.5 | 1232902 |
| 1777674900 | 82.61 | -0.23 | -0.28 | 82.845 | 84.09 | 82.4479 | 1544443 |
| 1777588500 | 82.84 | 1.51 | 1.86 | 81.54 | 83.205 | 81.54 | 2828641 |
| 1777502100 | 81.33 | -0.59 | -0.72 | 81.54 | 82.15 | 81.11 | 1413711 |
| 1777415700 | 81.92 | 0.33 | 0.40 | 82.21 | 82.36 | 81.415 | 1362885 |
| 1777329300 | 81.59 | 0.36 | 0.44 | 81.32 | 82.13 | 81.165 | 1311469 |
| 1777070100 | 81.23 | -0.66 | -0.81 | 81.69 | 82.12 | 81.11 | 1414951 |
| 1776983700 | 81.89 | 2.25 | 2.83 | 80.33 | 81.95 | 80.255 | 1862084 |
| 1776897300 | 79.64 | -0.71 | -0.88 | 81.18 | 81.275 | 79.21 | 1593629 |
| 1776810900 | 80.35 | -1.32 | -1.62 | 81.89 | 82.075 | 80.12 | 1606191 |
| 1776724500 | 81.67 | -0.7 | -0.85 | 82.5 | 83.08 | 81.51 | 1765341 |
| 1776465300 | 82.37 | 0.37 | 0.45 | 81.89 | 82.485 | 81.05 | 2076865 |
| 1776378900 | 82 | 0.46 | 0.56 | 81.24 | 82.14 | 81.24 | 1814834 |
| 1776292500 | 81.54 | -0.38 | -0.46 | 81.17 | 81.91 | 81.03 | 1325855 |
| 1776206100 | 81.92 | -0.53 | -0.64 | 82.14 | 82.4 | 81.29 | 1795643 |
| 1776119700 | 82.45 | -1.13 | -1.35 | 83.65 | 83.69 | 81.9801 | 1618055 |
| 1775860500 | 83.58 | -0.83 | -0.98 | 84.41 | 84.67 | 83.395 | 1345462 |
| 1775774100 | 84.41 | 0.97 | 1.16 | 83.55 | 85.27 | 83.355 | 1655092 |
| 1775687700 | 83.44 | 0.6 | 0.72 | 82.5 | 83.49 | 81.89 | 1080786 |
| 1775601300 | 82.84 | 0.19 | 0.23 | 82.47 | 83.43 | 82.47 | 1099947 |
| 1775514900 | 82.65 | -0.19 | -0.23 | 82.42 | 83 | 82.3 | 1227831 |
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.
