Energy Vault Holdings Inc (8610)
TG
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 |
---|---|---|---|---|---|---|---|
1727468760 | 0.8625 | -0.0105 | -1.20 | 0.87 | 0.886 | 0.8625 | 16211 |
1727382360 | 0.873 | -0.008 | -0.91 | 0.85 | 0.873 | 0.85 | 14111 |
1727295960 | 0.881 | 0.017 | 1.97 | 0.8935 | 0.9005 | 0.881 | 1338 |
1727209560 | 0.864 | 0 | 0.00 | 0.864 | 0.864 | 0.864 | 0 |
1727123160 | 0.864 | -0.064 | -6.90 | 0.96 | 0.96 | 0.864 | 2235 |
1726864020 | 0.928 | -0.037 | -3.83 | 0.938 | 0.9555 | 0.928 | 8303 |
1726777560 | 0.965 | 0.0115 | 1.21 | 0.883 | 0.965 | 0.883 | 8250 |
1726691220 | 0.9535 | 0.099 | 11.59 | 0.863 | 0.9535 | 0.863 | 10950 |
1726604760 | 0.8545 | 0.073 | 9.34 | 0.752 | 0.8545 | 0.752 | 21542 |
1726518360 | 0.7815 | 0 | 0.00 | 0.7815 | 0.7815 | 0.7815 | 0 |
1726259160 | 0.7815 | 0.0405 | 5.47 | 0.7465 | 0.7815 | 0.717 | 11498 |
1726172760 | 0.741 | -0.019 | -2.50 | 0.7805 | 0.7805 | 0.741 | 7910 |
1726086360 | 0.76 | -0.029 | -3.68 | 0.829 | 0.829 | 0.74 | 21825 |
1725999960 | 0.789 | 0.041 | 5.48 | 0.785 | 0.789 | 0.785 | 600 |
1725913620 | 0.748 | -0.01 | -1.32 | 0.783 | 0.783 | 0.748 | 10227 |
1725654360 | 0.758 | -0.068 | -8.23 | 0.8 | 0.8 | 0.758 | 2040 |
1725567960 | 0.826 | -0.0005 | -0.06 | 0.8595 | 0.8595 | 0.8255 | 8984 |
1725481560 | 0.8265 | -0.1035 | -11.13 | 0.8525 | 0.863 | 0.8265 | 9000 |
1725395160 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
1725308760 | 0.93 | 0.03 | 3.33 | 0.93 | 0.93 | 0.93 | 15 |
1725049560 | 0.9 | 0.023 | 2.62 | 0.9 | 0.9 | 0.9 | 1000 |
1724963160 | 0.877 | -0.0215 | -2.39 | 0.908 | 0.908 | 0.877 | 320 |
1724876760 | 0.8985 | 0.015 | 1.70 | 0.8985 | 0.8985 | 0.8985 | 80 |
1724790420 | 0.8835 | -0.0695 | -7.29 | 0.8605 | 0.89 | 0.8605 | 6300 |
1724704020 | 0.953 | -0.01 | -1.04 | 0.9845 | 0.9855 | 0.953 | 8422 |
1724444820 | 0.963 | 0.05 | 5.48 | 0.8615 | 0.963 | 0.8615 | 321 |
1724358420 | 0.913 | 0.044 | 5.06 | 0.913 | 0.913 | 0.913 | 250 |
1724271960 | 0.869 | 0.0395 | 4.76 | 0.869 | 0.869 | 0.869 | 1000 |
1724185560 | 0.8295 | -0.05 | -5.69 | 0.8295 | 0.8295 | 0.8295 | 35 |
1724099220 | 0.8795 | 0.0245 | 2.87 | 0.8795 | 0.8795 | 0.8795 | 153 |
1723840020 | 0.855 | -0.017 | -1.95 | 0.9035 | 0.93 | 0.855 | 22050 |
1723753620 | 0.872 | 0.1395 | 19.04 | 0.743 | 0.872 | 0.743 | 10400 |
1723667160 | 0.7325 | -0.0035 | -0.48 | 0.735 | 0.735 | 0.72 | 11150 |
1723580760 | 0.736 | -0.022 | -2.90 | 0.777 | 0.789 | 0.736 | 435 |
1723494360 | 0.758 | -0.019 | -2.45 | 0.76 | 0.7735 | 0.758 | 1071 |
1723235220 | 0.777 | -0.047 | -5.70 | 0.78 | 0.78 | 0.777 | 730 |
1723148820 | 0.824 | 0.02 | 2.49 | 0.8255 | 0.8275 | 0.8025 | 16841 |
1723062360 | 0.804 | -0.0975 | -10.82 | 0.911 | 0.925 | 0.804 | 17900 |
1722975960 | 0.9015 | 0.0015 | 0.17 | 0.9495 | 0.9495 | 0.9015 | 4554 |
1722889620 | 0.9 | -0.0955 | -9.59 | 0.919 | 0.919 | 0.9 | 12760 |
1722630360 | 0.9955 | 0.0175 | 1.79 | 0.9955 | 0.9955 | 0.9955 | 380 |
1722544020 | 0.978 | 0.0215 | 2.25 | 0.978 | 0.978 | 0.978 | 1300 |
1722457560 | 0.9565 | -0.0935 | -8.90 | 1.018 | 1.018 | 0.9565 | 13345 |
1722371160 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
1722284760 | 1.05 | -0.04 | -3.31 | 0.98 | 1.107 | 0.98 | 34041 |
1722025620 | 1.086 | 0.07 | 6.37 | 1.086 | 1.086 | 1.086 | 2000 |
1721939160 | 1.0209999 | 0.01 | 1.09 | 1.0209999 | 1.0209999 | 1.0209999 | 50 |
1721852820 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
1721766420 | 1.01 | -0.01 | -1.37 | 1.01 | 1.01 | 1.01 | 500 |
1721677800 | 1.024 | -0.04 | -3.49 | 1.069 | 1.069 | 1.014 | 352 |
1721420760 | 1.061 | 0 | 0.00 | 1.061 | 1.061 | 1.061 | 0 |
1721334360 | 1.061 | -0.13 | -10.61 | 1.1619999 | 1.1619999 | 1.061 | 7080 |
1721248020 | 1.187 | -0.12 | -8.97 | 1.33 | 1.33 | 1.187 | 5812 |
1721161560 | 1.304 | 0.08 | 6.89 | 1.215 | 1.304 | 1.2 | 14947 |
1721075160 | 1.22 | -0 | -0.08 | 1.248 | 1.248 | 1.22 | 4850 |
1720815960 | 1.221 | 0.23 | 23.52 | 1.108 | 1.221 | 1.106 | 7670 |
1720729560 | 0.9885 | 0.023 | 2.38 | 0.9885 | 0.9885 | 0.9885 | 1000 |
1720643220 | 0.9655 | 0.0655 | 7.28 | 0.9245 | 0.9655 | 0.8885 | 4658 |
1720556760 | 0.9 | -0.0135 | -1.48 | 0.9335 | 0.9335 | 0.9 | 2060 |
1720470360 | 0.9135 | 0.0485 | 5.61 | 0.9135 | 0.9135 | 0.9135 | 900 |
1720211220 | 0.865 | -0.035 | -3.89 | 0.8935 | 0.8935 | 0.865 | 150 |
1720124820 | 0.9 | -0.0085 | -0.94 | 0.8955 | 0.9 | 0.8955 | 580 |
1720038420 | 0.9085 | 0.0035 | 0.39 | 0.8785 | 0.9085 | 0.8785 | 8500 |
1719952020 | 0.905 | 0.007 | 0.78 | 0.9025 | 0.913 | 0.88 | 5379 |
1719865620 | 0.898 | 0.007 | 0.79 | 0.9 | 0.9 | 0.898 | 1500 |
1719606420 | 0.891 | -0.0575 | -6.06 | 0.891 | 0.891 | 0.891 | 552 |
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