Premium
Energean Plc (1YE)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 10.26 | 0.01 | 0.10 | 10.34 | 10.34 | 10.26 | 2448 |
| 1745353620 | 10.25 | 0.22 | 2.19 | 9.795 | 10.27 | 9.7899999 | 863 |
| 1744921620 | 10.029999 | 0.22 | 2.29 | 9.845 | 10.06 | 9.705 | 2607 |
| 1744835220 | 9.805 | 0.21 | 2.14 | 9.65 | 9.86 | 9.65 | 661 |
| 1744748820 | 9.6 | 0.16 | 1.69 | 9.4949999 | 9.6 | 9.4949999 | 575 |
| 1744662420 | 9.44 | 0.23 | 2.50 | 9.21 | 9.705 | 9.21 | 3028 |
| 1744403220 | 9.21 | -0.01 | -0.05 | 9.205 | 9.21 | 8.965 | 2453 |
| 1744316820 | 9.215 | 0.03 | 0.27 | 9.11 | 9.46 | 8.855 | 6644 |
| 1744230420 | 9.19 | 0.62 | 7.23 | 8.57 | 9.19 | 8.425 | 10595 |
| 1744144020 | 8.57 | -0.55 | -6.03 | 9.22 | 9.295 | 8.57 | 14336 |
| 1744057620 | 9.1199999 | -0.45 | -4.70 | 9.4149999 | 9.4149999 | 8.75 | 5886 |
| 1743798420 | 9.57 | -0.68 | -6.63 | 10.01 | 10.02 | 9.385 | 8180 |
| 1743712020 | 10.25 | -0.54 | -5.00 | 10.36 | 10.66 | 9.985 | 2576 |
| 1743625620 | 10.79 | 0.16 | 1.51 | 10.619999 | 10.8 | 10.529999 | 941 |
| 1743539220 | 10.63 | 0.04 | 0.38 | 10.6 | 10.64 | 10.6 | 1843 |
| 1743452820 | 10.59 | -0.01 | -0.09 | 10.39 | 10.59 | 10.38 | 1816 |
| 1743197220 | 10.6 | 0.19 | 1.83 | 10.6 | 10.619999 | 10.59 | 1568 |
| 1743110820 | 10.41 | 0.25 | 2.46 | 10.039999 | 10.43 | 10.039999 | 3054 |
| 1743024420 | 10.16 | -0.42 | -3.97 | 10.55 | 10.55 | 10.16 | 2901 |
| 1742938020 | 10.58 | 0.42 | 4.13 | 10.19 | 10.58 | 10.18 | 4749 |
| 1742851620 | 10.16 | -0.25 | -2.40 | 10.69 | 10.69 | 9.77 | 18158 |
| 1742592420 | 10.41 | 0.4 | 4.00 | 10.16 | 10.72 | 10.14 | 3279 |
| 1742506020 | 10.01 | -0.16 | -1.57 | 10.19 | 10.19 | 9.97 | 18494 |
| 1742419620 | 10.17 | -0.33 | -3.14 | 10.39 | 10.5 | 10.16 | 3043 |
| 1742333220 | 10.5 | 0.02 | 0.19 | 10.43 | 10.51 | 10.43 | 1320 |
| 1742246820 | 10.48 | -0.85 | -7.50 | 11.33 | 11.33 | 10.029999 | 23695 |
| 1741987620 | 11.33 | -0.05 | -0.44 | 11.37 | 11.37 | 11.29 | 2930 |
| 1741901220 | 11.38 | 0.32 | 2.89 | 11.45 | 11.5 | 11.15 | 2447 |
| 1741814820 | 11.06 | -0.19 | -1.69 | 11.3 | 11.3 | 11.06 | 930 |
| 1741728420 | 11.25 | -0.19 | -1.66 | 11.4 | 11.4 | 11.25 | 1600 |
| 1741642020 | 11.44 | -0.04 | -0.35 | 11.57 | 11.57 | 11.34 | 1110 |
| 1741382820 | 11.48 | 0.23 | 2.04 | 11.24 | 11.48 | 11.24 | 1893 |
| 1741296420 | 11.25 | -0.91 | -7.48 | 12.14 | 12.14 | 10.96 | 11089 |
| 1741210020 | 12.16 | 0.3 | 2.53 | 12.09 | 12.16 | 11.59 | 9414 |
| 1741123620 | 11.86 | -0.6 | -4.82 | 12.3 | 12.3 | 11.86 | 2007 |
| 1741037220 | 12.46 | 0.32 | 2.64 | 12.43 | 12.56 | 12.1 | 2713 |
| 1740778020 | 12.14 | -0.48 | -3.80 | 12.25 | 12.65 | 12.14 | 1836 |
| 1740691620 | 12.62 | 0.49 | 4.04 | 12.2 | 12.62 | 12.2 | 1220 |
| 1740605220 | 12.13 | -0.17 | -1.38 | 12.44 | 12.45 | 12.13 | 1256 |
| 1740518820 | 12.3 | 0.1 | 0.82 | 12.4 | 12.5 | 12.22 | 1540 |
| 1740432420 | 12.2 | -0.06 | -0.49 | 12.5 | 12.5 | 12.2 | 290 |
| 1740173220 | 12.26 | -0.19 | -1.53 | 12.41 | 12.41 | 12.26 | 546 |
| 1740086820 | 12.45 | -0.23 | -1.81 | 12.69 | 12.75 | 12.45 | 757 |
| 1740000420 | 12.68 | 0.09 | 0.71 | 12.49 | 12.68 | 12.31 | 5794 |
| 1739914020 | 12.59 | 0.32 | 2.61 | 12.19 | 12.59 | 12.15 | 4122 |
| 1739827620 | 12.27 | 0.04 | 0.33 | 12.25 | 12.54 | 12.07 | 1680 |
| 1739568420 | 12.23 | 0.17 | 1.41 | 12.09 | 12.25 | 11.87 | 1201 |
| 1739482020 | 12.06 | 0.09 | 0.75 | 11.92 | 12.06 | 11.88 | 970 |
| 1739395620 | 11.97 | -0.05 | -0.42 | 12.24 | 12.28 | 11.87 | 5400 |
| 1739309220 | 12.02 | -0.06 | -0.50 | 12.19 | 12.29 | 12.02 | 5200 |
| 1739222820 | 12.08 | 0.43 | 3.69 | 12.04 | 12.08 | 11.74 | 910 |
| 1738963620 | 11.65 | -0.41 | -3.40 | 12.21 | 12.21 | 11.65 | 2232 |
| 1738877220 | 12.06 | -0.04 | -0.33 | 12.15 | 12.15 | 12 | 2512 |
| 1738790820 | 12.1 | 0.25 | 2.11 | 11.88 | 12.1 | 11.88 | 1860 |
| 1738704420 | 11.85 | 0.43 | 3.77 | 11.58 | 11.87 | 11.37 | 922 |
| 1738618020 | 11.42 | 0.07 | 0.62 | 11.5 | 11.72 | 11.41 | 3410 |
| 1738358820 | 11.35 | -0.2 | -1.73 | 11.43 | 11.5 | 11.32 | 2777 |
| 1738272420 | 11.55 | 0.12 | 1.05 | 11.49 | 11.57 | 11.26 | 3404 |
| 1738186020 | 11.43 | -0.04 | -0.35 | 11.52 | 11.52 | 11.18 | 4741 |
| 1738099620 | 11.47 | -0.07 | -0.61 | 11.55 | 11.55 | 11.19 | 3855 |
| 1738013220 | 11.54 | -0.2 | -1.70 | 11.75 | 11.8 | 11.46 | 38732 |
| 1737754020 | 11.74 | -0.5 | -4.08 | 12.01 | 12.01 | 11.51 | 14241 |
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
