Premium
2G energy AG (2GB)
TG
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 | 0.35 | 1.6393442623 | 21.35 | 22.4 | 21.35 | 7106 | 21.86692795 | DE |
| 4 | -0.45 | -2.0316027088 | 22.15 | 22.8 | 20.149999 | 9852 | 21.26304863 | DE |
| 12 | 2.26 | 11.6255144033 | 19.44 | 23.95 | 19.42 | 10841 | 21.6035936 | DE |
| 26 | -4.05 | -15.7281553398 | 25.75 | 26.4 | 18.28 | 9671 | 21.66940108 | DE |
| 52 | -1.65 | -7.06638115632 | 23.35 | 27.2 | 18.28 | 9846 | 22.46120332 | DE |
| 156 | -81.7 | -79.0135396518 | 103.4 | 133 | 18.28 | 12977 | 33.81436386 | DE |
| 260 | -21.1 | -49.2990654206 | 42.8 | 133 | 18.28 | 11918 | 47.84245844 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 21.65 | -0.2 | -0.92 | 21.85 | 22 | 21.5 | 6660 |
| 1733174820 | 21.85 | -0.2 | -0.91 | 22 | 22.2 | 21.8 | 7427 |
| 1732915620 | 22.05 | -0.15 | -0.68 | 22.2 | 22.4 | 21.9 | 9364 |
| 1732829220 | 22.2 | 0.6 | 2.78 | 21.5 | 22.25 | 21.5 | 5134 |
| 1732742820 | 21.6 | 0.15 | 0.70 | 21.35 | 21.85 | 21.35 | 6945 |
| 1732656420 | 21.45 | -0.55 | -2.50 | 21.85 | 22.15 | 21.3 | 8009 |
| 1732570020 | 22 | 0.65 | 3.04 | 21.65 | 22.1 | 21.45 | 10799 |
| 1732310820 | 21.35 | 0.3 | 1.43 | 21.05 | 21.6 | 21.05 | 8857 |
| 1732224420 | 21.05 | -0.25 | -1.17 | 21.399999 | 21.399999 | 20.85 | 4443 |
| 1732138020 | 21.3 | -0.4 | -1.84 | 22.05 | 22.05 | 21.05 | 7214 |
| 1732051620 | 21.7 | 0.6 | 2.84 | 20.85 | 22.8 | 20.85 | 15305 |
| 1731965220 | 21.1 | 0.25 | 1.20 | 21.05 | 21.25 | 20.8 | 4155 |
| 1731705960 | 20.85 | 0.3 | 1.46 | 20.35 | 21.1 | 20.35 | 3826 |
| 1731619560 | 20.55 | 0.15 | 0.74 | 20.3 | 21 | 20.149999 | 15210 |
| 1731533160 | 20.399999 | 0.05 | 0.25 | 20.649999 | 20.899999 | 20.35 | 11024 |
| 1731446820 | 20.35 | -0.75 | -3.55 | 21.1 | 21.55 | 20.3 | 17004 |
| 1731360420 | 21.1 | -0.45 | -2.09 | 21.65 | 21.85 | 21.05 | 11710 |
| 1731101220 | 21.55 | -0.4 | -1.82 | 21.75 | 21.95 | 21.5 | 5704 |
| 1731014760 | 21.95 | 0.85 | 4.03 | 21.1 | 22.1 | 21.05 | 9243 |
| 1730928360 | 21.1 | -1.15 | -5.17 | 22.15 | 22.6 | 21.05 | 29999 |
| 1730841960 | 22.25 | 0 | 0.00 | 21.95 | 22.4 | 21.9 | 5791 |
| 1730755560 | 22.25 | -0.3 | -1.33 | 22.65 | 22.8 | 21.9 | 11006 |
| 1730496360 | 22.55 | 0.45 | 2.04 | 21.95 | 22.8 | 21.95 | 5509 |
| 1730409960 | 22.1 | -0.65 | -2.86 | 22.8 | 22.8 | 22.05 | 9721 |
| 1730323560 | 22.75 | 0.6 | 2.71 | 22 | 22.85 | 21.95 | 27700 |
| 1730237160 | 22.15 | -0.6 | -2.64 | 22.9 | 22.9 | 22 | 15582 |
| 1730150760 | 22.75 | 0.4 | 1.79 | 22.65 | 23 | 22.55 | 5310 |
| 1729888020 | 22.35 | -0.5 | -2.19 | 22.8 | 22.8 | 22.35 | 5861 |
| 1729801560 | 22.85 | 0.2 | 0.88 | 22.75 | 23.25 | 22.45 | 8460 |
| 1729715160 | 22.65 | -0.15 | -0.66 | 22.7 | 22.9 | 22.35 | 8673 |
| 1729628760 | 22.8 | 0.05 | 0.22 | 22.85 | 22.9 | 22.4 | 9754 |
| 1729542360 | 22.75 | -1.05 | -4.41 | 23.9 | 23.95 | 22.6 | 11199 |
| 1729283160 | 23.8 | 0.75 | 3.25 | 23.35 | 23.9 | 23.2 | 8380 |
| 1729196760 | 23.05 | -0.35 | -1.50 | 23.35 | 23.8 | 23.05 | 22334 |
| 1729110360 | 23.4 | 0 | 0.00 | 23.45 | 23.75 | 23.25 | 14402 |
| 1729023960 | 23.4 | 0.15 | 0.65 | 23.45 | 23.75 | 23.25 | 13147 |
| 1728937620 | 23.25 | 1.1 | 4.97 | 22.7 | 23.45 | 22.4 | 27697 |
| 1728678360 | 22.15 | 0.15 | 0.68 | 22 | 22.75 | 21.65 | 27888 |
| 1728591960 | 22 | 2.08 | 10.44 | 20.25 | 22 | 19.92 | 46036 |
| 1728505560 | 19.92 | -0.33 | -1.63 | 20.25 | 20.399999 | 19.899999 | 6666 |
| 1728419160 | 20.25 | -0.15 | -0.74 | 20.6 | 20.6 | 19.82 | 3924 |
| 1728332760 | 20.399999 | -0.45 | -2.16 | 20.75 | 20.899999 | 20.25 | 12739 |
| 1728073560 | 20.85 | 0.45 | 2.21 | 20.399999 | 20.95 | 20.35 | 8189 |
| 1727987220 | 20.399999 | 0.2 | 0.99 | 20.149999 | 20.6 | 20.1 | 3349 |
| 1727900820 | 20.2 | 0.22 | 1.10 | 20.2 | 20.3 | 19.92 | 5121 |
| 1727814420 | 19.98 | -0.02 | -0.10 | 20.2 | 20.6 | 19.92 | 10189 |
| 1727728020 | 20 | -0.45 | -2.20 | 20.25 | 20.399999 | 19.94 | 9096 |
| 1727468760 | 20.45 | 0.25 | 1.24 | 20.2 | 20.45 | 19.98 | 9334 |
| 1727382360 | 20.2 | 0.32 | 1.61 | 19.78 | 20.35 | 19.78 | 5842 |
| 1727295960 | 19.88 | -0.12 | -0.60 | 19.96 | 20.149999 | 19.739999 | 7093 |
| 1727209560 | 20 | 0.14 | 0.70 | 19.98 | 20.399999 | 19.86 | 7177 |
| 1727123160 | 19.86 | -0.29 | -1.44 | 20.2 | 20.2 | 19.86 | 7154 |
| 1726864020 | 20.149999 | -0.9 | -4.28 | 21.2 | 21.3 | 19.98 | 10361 |
| 1726777560 | 21.05 | 0.85 | 4.21 | 20.35 | 21.1 | 20.1 | 14174 |
| 1726691220 | 20.2 | -0.05 | -0.25 | 20.3 | 20.55 | 19.92 | 9218 |
| 1726604760 | 20.25 | -0.1 | -0.49 | 19.98 | 20.55 | 19.94 | 10501 |
| 1726518420 | 20.35 | 0.2 | 0.99 | 20.45 | 20.8 | 19.86 | 9233 |
| 1726259160 | 20.149999 | 0.05 | 0.25 | 20.05 | 20.3 | 19.72 | 6464 |
| 1726172760 | 20.1 | 0.22 | 1.11 | 19.88 | 20.3 | 19.66 | 6151 |
| 1726086360 | 19.88 | 0.44 | 2.26 | 19.44 | 19.88 | 19.42 | 7022 |
| 1725999960 | 19.44 | -0.14 | -0.72 | 19.7 | 19.88 | 19.42 | 9529 |
| 1725913620 | 19.579999 | 0.4 | 2.09 | 19.46 | 19.8 | 19.22 | 11132 |
| 1725654360 | 19.18 | -1.12 | -5.52 | 20.399999 | 20.399999 | 18.7 | 24751 |
| 1725567960 | 20.3 | -0.45 | -2.17 | 20.6 | 21.05 | 19.88 | 12087 |
| 1725481560 | 20.75 | 0.45 | 2.22 | 20.25 | 20.75 | 19.86 | 6476 |
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
