Premium
Enfusion Inc (ENFN)
NYSE
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 | -0.44 | -4.18648905804 | 10.51 | 10.59 | 9.715 | 473663 | 10.23596243 | CS |
| 4 | -0.08 | -0.788177339901 | 10.15 | 11.375 | 9.715 | 516970 | 10.54905041 | CS |
| 12 | 1.12 | 12.5139664804 | 8.95 | 11.375 | 8.66 | 447642 | 9.87630647 | CS |
| 26 | 1.65 | 19.5961995249 | 8.42 | 11.375 | 7.83 | 401255 | 9.26705438 | CS |
| 52 | 0.72 | 7.70053475936 | 9.35 | 11.375 | 7.52 | 389782 | 9.11379851 | CS |
| 156 | -10.98 | -52.16152019 | 21.05 | 21.6559 | 7.37 | 357023 | 10.22496172 | CS |
| 260 | -9.93 | -49.65 | 20 | 23.21 | 7.37 | 373775 | 11.22458202 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 10.07 | 0.22 | 2.23 | 9.95 | 10.125 | 9.88 | 245810 |
| 1735861200 | 9.85 | -0.45 | -4.37 | 10.4 | 10.485 | 9.84 | 371299 |
| 1735688400 | 10.3 | -0.17 | -1.62 | 10.44 | 10.44 | 10.12 | 317063 |
| 1735602000 | 10.47 | 0.38 | 3.77 | 10.03 | 10.59 | 9.715 | 788673 |
| 1735342800 | 10.09 | -0.6 | -5.61 | 10.47 | 10.5715 | 9.99 | 440894 |
| 1735256400 | 10.69 | 0.11 | 1.04 | 10.55 | 11.17 | 10.47 | 557061 |
| 1735077840 | 10.58 | 0.06 | 0.57 | 10.5 | 10.61 | 10.455 | 142165 |
| 1734997200 | 10.52 | -0.11 | -1.03 | 10.63 | 10.65 | 10.43 | 585815 |
| 1734738000 | 10.63 | 0.16 | 1.53 | 10.28 | 10.74 | 10.22 | 935391 |
| 1734651600 | 10.47 | -0.28 | -2.60 | 10.94 | 10.94 | 10.41 | 695935 |
| 1734565200 | 10.75 | -0.28 | -2.54 | 10.98 | 11.375 | 10.68 | 786869 |
| 1734478800 | 11.03 | 0.41 | 3.86 | 10.62 | 11.14 | 10.59 | 889117 |
| 1734392400 | 10.62 | -0.03 | -0.28 | 10.6 | 10.72 | 10.487 | 567424 |
| 1734133200 | 10.65 | 0.09 | 0.85 | 10.67 | 10.69 | 10.425 | 603308 |
| 1734046800 | 10.56 | -0.09 | -0.85 | 10.75 | 10.75 | 10.435 | 219944 |
| 1733960400 | 10.65 | 0.09 | 0.85 | 10.64 | 10.745 | 10.44 | 220583 |
| 1733874000 | 10.56 | 0.22 | 2.13 | 10.33 | 10.74 | 10.3 | 597165 |
| 1733787600 | 10.34 | 0.13 | 1.27 | 10.24 | 10.405 | 10.16 | 294701 |
| 1733528400 | 10.21 | 0.21 | 2.10 | 10.16 | 10.36 | 10.1 | 425494 |
| 1733442000 | 10 | -0.11 | -1.09 | 10.1 | 10.145 | 9.96 | 285198 |
| 1733355600 | 10.11 | -0.02 | -0.20 | 10.24 | 10.38 | 10.05 | 352070 |
| 1733269200 | 10.13 | -0.01 | -0.10 | 10.02 | 10.19 | 9.99 | 348311 |
| 1733182800 | 10.14 | 0.2 | 2.01 | 9.93 | 10.175 | 9.93 | 427590 |
| 1732917840 | 9.94 | -0.08 | -0.80 | 10.14 | 10.14 | 9.86 | 296370 |
| 1732750800 | 10.02 | -0.11 | -1.09 | 10.17 | 10.25 | 9.94 | 313182 |
| 1732664400 | 10.13 | 0.07 | 0.70 | 10.02 | 10.18 | 9.83 | 537937 |
| 1732578000 | 10.06 | -0.3 | -2.90 | 10.38 | 10.38 | 10.06 | 314022 |
| 1732318800 | 10.36 | 0.26 | 2.57 | 10.12 | 10.36 | 10.12 | 390779 |
| 1732232400 | 10.1 | 0.21 | 2.12 | 9.95 | 10.19 | 9.9 | 714228 |
| 1732146000 | 9.89 | 0.25 | 2.59 | 9.6 | 9.985 | 9.6 | 406208 |
| 1732059600 | 9.64 | -0.06 | -0.62 | 9.65 | 9.75 | 9.55 | 192872 |
| 1731973200 | 9.7 | -0.09 | -0.92 | 9.84 | 9.8699999 | 9.51 | 569094 |
| 1731714000 | 9.7899999 | -0.09 | -0.91 | 9.89 | 10.105 | 9.69 | 668885 |
| 1731627600 | 9.88 | 0.19 | 1.96 | 9.7 | 10.12 | 9.67 | 992554 |
| 1731541200 | 9.69 | 0.19 | 2.00 | 9.49 | 9.74 | 9.49 | 599014 |
| 1731454800 | 9.5 | -0.05 | -0.52 | 9.52 | 9.585 | 9.4484999 | 238323 |
| 1731368400 | 9.55 | 0.17 | 1.81 | 9.4 | 9.64 | 9.4 | 429029 |
| 1731109200 | 9.38 | 0.08 | 0.86 | 9.3699999 | 9.61 | 9.15 | 1282509 |
| 1731022800 | 9.3 | -0.03 | -0.32 | 9.3699999 | 9.6649999 | 9.2899999 | 606025 |
| 1730936400 | 9.33 | 0.38 | 4.25 | 9.27 | 9.51 | 9.18 | 881598 |
| 1730850000 | 8.95 | 0.23 | 2.64 | 8.8699999 | 9.01 | 8.74 | 776356 |
| 1730763600 | 8.72 | -0.33 | -3.65 | 9.1199999 | 9.18 | 8.66 | 1080820 |
| 1730500800 | 9.05 | 0.14 | 1.57 | 8.98 | 9.375 | 8.955 | 284864 |
| 1730414400 | 8.91 | -0.1 | -1.11 | 8.99 | 9.07 | 8.88 | 256637 |
| 1730328000 | 9.01 | -0.24 | -2.59 | 9.24 | 9.33 | 8.98 | 192821 |
| 1730241600 | 9.25 | 0.09 | 0.98 | 9.06 | 9.31 | 9.06 | 166383 |
| 1730155200 | 9.16 | 0.2 | 2.23 | 9.07 | 9.25 | 9.0399999 | 176588 |
| 1729896000 | 8.96 | -0.06 | -0.67 | 9.01 | 9.13 | 8.91 | 168538 |
| 1729809600 | 9.02 | 0.18 | 2.04 | 8.83 | 9.08 | 8.83 | 225696 |
| 1729723200 | 8.84 | -0.03 | -0.34 | 8.86 | 8.92 | 8.795 | 220662 |
| 1729636800 | 8.8699999 | -0.21 | -2.31 | 9.06 | 9.06 | 8.825 | 284866 |
| 1729550400 | 9.08 | 0.32 | 3.65 | 8.76 | 9.18 | 8.6842 | 551246 |
| 1729291200 | 8.76 | -0.05 | -0.57 | 8.82 | 8.84 | 8.76 | 115471 |
| 1729204800 | 8.81 | -0.09 | -1.01 | 8.91 | 8.9149999 | 8.77 | 178110 |
| 1729118400 | 8.9 | -0.02 | -0.22 | 8.99 | 9.01 | 8.88 | 189927 |
| 1729032000 | 8.92 | 0.03 | 0.34 | 8.8699999 | 9.0399999 | 8.86 | 207529 |
| 1728945600 | 8.89 | -0.1 | -1.11 | 9.03 | 9.03 | 8.77 | 190267 |
| 1728686400 | 8.99 | 0.04 | 0.45 | 8.95 | 9.11 | 8.935 | 166282 |
| 1728600000 | 8.95 | -0.03 | -0.33 | 8.86 | 8.98 | 8.81 | 188384 |
| 1728513600 | 8.98 | 0.09 | 1.01 | 8.89 | 9.19 | 8.82 | 357936 |
| 1728427200 | 8.89 | -0.06 | -0.67 | 8.95 | 8.97 | 8.815 | 286918 |
| 1728340800 | 8.95 | -0.05 | -0.56 | 8.97 | 9.05 | 8.83 | 199123 |
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
