Premium
Evergy Inc (EVRG)
NASDAQ
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 | -1.08 | -1.75210902012 | 61.64 | 62.28 | 60.1909 | 1453306 | 61.2733644 | CS |
| 4 | -1.98 | -3.16597377678 | 62.54 | 62.83 | 60.1909 | 2015747 | 61.48821331 | CS |
| 12 | 0.49 | 0.815714999168 | 60.07 | 65.47 | 59.23 | 1813538 | 62.07874627 | CS |
| 26 | 7.68 | 14.5234493192 | 52.88 | 65.47 | 52.58 | 1775231 | 60.4480393 | CS |
| 52 | 6.86 | 12.7746741155 | 53.7 | 65.47 | 48.04 | 2022357 | 55.72576421 | CS |
| 156 | -2.92 | -4.59987397606 | 63.48 | 65.47 | 46.9175 | 1869971 | 55.57061651 | CS |
| 260 | -2.92 | -4.59987397606 | 63.48 | 65.47 | 46.9175 | 1869971 | 55.57061651 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 60.27 | -1.28 | -2.08 | 61.245 | 61.41 | 60.1909 | 1367574 |
| 1735947300 | 61.55 | -0.09 | -0.15 | 61.5783 | 61.89 | 61.445 | 1194192 |
| 1735860900 | 61.64 | 0.09 | 0.15 | 62.07 | 62.28 | 61.24 | 1581673 |
| 1735688100 | 61.55 | 0.03 | 0.05 | 61.64 | 61.945 | 61.18 | 1669783 |
| 1735601700 | 61.52 | -0.18 | -0.29 | 61.65 | 61.7 | 61.02 | 3077517 |
| 1735342500 | 61.7 | 0.02 | 0.03 | 61.49 | 62.03 | 61.41 | 927723 |
| 1735256100 | 61.68 | -0.07 | -0.11 | 61.64 | 61.8 | 61.42 | 1597958 |
| 1735077840 | 61.75 | 0.43 | 0.70 | 61.3 | 61.77 | 61.03 | 501606 |
| 1734996900 | 61.32 | -0.11 | -0.18 | 61.38 | 61.43 | 60.685 | 1185231 |
| 1734737700 | 61.43 | 0.9 | 1.49 | 60.6 | 61.48 | 60.56 | 3016939 |
| 1734651300 | 60.53 | 0.03 | 0.05 | 60.565 | 61.29 | 60.515 | 2498274 |
| 1734564900 | 60.5 | -1 | -1.63 | 61.35 | 61.72 | 60.49 | 3749617 |
| 1734478500 | 61.5 | 0.08 | 0.13 | 61.055 | 61.91 | 61.045 | 2063027 |
| 1734392100 | 61.42 | -0.49 | -0.79 | 61.89 | 61.98 | 61.25 | 1756351 |
| 1734132900 | 61.91 | -0.21 | -0.34 | 62.24 | 62.63 | 61.88 | 1798320 |
| 1734046500 | 62.12 | -0.15 | -0.24 | 62.5 | 62.76 | 61.96 | 2571600 |
| 1733960100 | 62.27 | -0.09 | -0.14 | 62.48 | 62.66 | 61.965 | 3205022 |
| 1733873700 | 62.36 | -0.11 | -0.18 | 62.54 | 62.83 | 61.59 | 2521047 |
| 1733787300 | 62.47 | -0.49 | -0.78 | 62.83 | 63.19 | 62.46 | 1462273 |
| 1733528100 | 62.96 | -0.36 | -0.57 | 63.56 | 63.56 | 62.92 | 1407476 |
| 1733441700 | 63.32 | 0.02 | 0.03 | 63.25 | 63.81 | 63.23 | 1754113 |
| 1733355300 | 63.3 | 0.05 | 0.08 | 63.28 | 63.465 | 63.015 | 1643001 |
| 1733268900 | 63.25 | -0.36 | -0.57 | 64.15 | 64.22 | 63.21 | 1171364 |
| 1733182500 | 63.61 | -1.02 | -1.58 | 64.65 | 64.655 | 63.25 | 1816325 |
| 1732917840 | 64.629999 | -0.37 | -0.57 | 64.87 | 65.0099 | 64.56 | 732866 |
| 1732750500 | 65 | 0.16 | 0.25 | 64.78 | 65.47 | 64.78 | 1514206 |
| 1732664100 | 64.84 | 0.35 | 0.54 | 64.56 | 64.885 | 64.235 | 1610653 |
| 1732577700 | 64.489999 | 0.23 | 0.36 | 64.54 | 64.94 | 64.319999 | 2091024 |
| 1732318500 | 64.26 | -0.3 | -0.46 | 64.73 | 64.92 | 64.23 | 1882335 |
| 1732232100 | 64.56 | 0.19 | 0.30 | 63.7 | 64.69 | 63.38 | 1776727 |
| 1732145700 | 64.37 | 0.39 | 0.61 | 64.05 | 64.42 | 63.74 | 1552952 |
| 1732059300 | 63.98 | 0.11 | 0.17 | 63.565 | 64 | 63 | 1229072 |
| 1731972900 | 63.87 | 0.11 | 0.17 | 63.58 | 64.135 | 63.48 | 1492618 |
| 1731713700 | 63.76 | 0.96 | 1.53 | 62.99 | 63.825 | 62.81 | 1868161 |
| 1731627300 | 62.8 | -0.58 | -0.92 | 63.38 | 63.455 | 62.71 | 1965796 |
| 1731540900 | 63.38 | -0.3 | -0.47 | 63.9 | 63.9 | 62.84 | 2302983 |
| 1731454500 | 63.68 | 0.4 | 0.63 | 63.47 | 64.069999 | 63.41 | 2414140 |
| 1731368100 | 63.28 | 0.77 | 1.23 | 62.435 | 63.7411 | 62.435 | 2420205 |
| 1731108900 | 62.51 | 1.1 | 1.79 | 61.24 | 62.56 | 61.11 | 3088492 |
| 1731022500 | 61.41 | 0.36 | 0.59 | 61.09 | 62.035 | 60.39 | 3278230 |
| 1730936100 | 61.05 | -0.01 | -0.02 | 60.8 | 61.6 | 60.62 | 1975301 |
| 1730849700 | 61.06 | 1.27 | 2.12 | 59.79 | 61.1 | 59.33 | 2379933 |
| 1730763300 | 59.79 | 0.21 | 0.35 | 59.35 | 59.805 | 59.23 | 1875878 |
| 1730500500 | 59.58 | -0.86 | -1.42 | 60.43 | 60.9 | 59.5 | 1309198 |
| 1730414100 | 60.44 | 0.38 | 0.63 | 60.11 | 60.81 | 60.11 | 2238711 |
| 1730327700 | 60.06 | 0.15 | 0.25 | 59.99 | 60.235 | 59.83 | 1830344 |
| 1730241300 | 59.91 | -1.06 | -1.74 | 60.32 | 60.59 | 59.8 | 1264140 |
| 1730154900 | 60.97 | 0.2 | 0.33 | 61.19 | 61.295 | 60.935 | 898242 |
| 1729895700 | 60.77 | -0.87 | -1.41 | 61.87 | 61.87 | 60.75 | 1367955 |
| 1729809300 | 61.64 | -0.32 | -0.52 | 62 | 62.1 | 61.46 | 987978 |
| 1729722900 | 61.96 | 0.45 | 0.73 | 61.64 | 61.97 | 61.49 | 1262086 |
| 1729636500 | 61.51 | 0.31 | 0.51 | 60.915 | 61.63 | 60.59 | 1560303 |
| 1729550100 | 61.2 | 0.08 | 0.13 | 61.18 | 61.29 | 60.64 | 1972764 |
| 1729290900 | 61.12 | 0.34 | 0.56 | 60.6 | 61.54 | 60.39 | 1713710 |
| 1729204500 | 60.78 | -0.37 | -0.61 | 61.24 | 61.26 | 60.67 | 1133205 |
| 1729118100 | 61.15 | 0.81 | 1.34 | 60.38 | 61.25 | 60.26 | 1382201 |
| 1729031700 | 60.34 | 0.61 | 1.02 | 60.07 | 60.86 | 60.02 | 1461263 |
| 1728945300 | 59.73 | 0.39 | 0.66 | 59.32 | 59.9111 | 59.23 | 1143376 |
| 1728686100 | 59.34 | 0.28 | 0.47 | 59.12 | 59.47 | 59.12 | 974760 |
| 1728599700 | 59.06 | -0.51 | -0.86 | 59.66 | 59.95 | 59.002 | 1596307 |
| 1728513300 | 59.57 | -0.29 | -0.48 | 59.91 | 60.08 | 59.285 | 1714287 |
| 1728426900 | 59.86 | 0.27 | 0.45 | 59.94 | 60.15 | 59.585 | 1571258 |
| 1728340500 | 59.59 | -0.74 | -1.23 | 60.04 | 60.10361 | 59.35 | 2049787 |
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
