Premium
Energy Vault Holdings Inc (8610)
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 |
|---|---|---|---|---|---|---|---|
| 1734989220 | 1.614 | 0.1 | 6.75 | 1.6299999 | 1.6299999 | 1.614 | 750 |
| 1734730020 | 1.512 | 0.06 | 4.28 | 1.309 | 1.512 | 1.309 | 5865 |
| 1734643620 | 1.45 | 0.05 | 3.57 | 1.5169999 | 1.5169999 | 1.45 | 5671 |
| 1734557220 | 1.4 | -0.34 | -19.54 | 1.61 | 1.61 | 1.4 | 30465 |
| 1734470820 | 1.74 | -0.08 | -4.50 | 1.736 | 1.74 | 1.711 | 4123 |
| 1734384420 | 1.822 | 0.07 | 4.17 | 1.716 | 1.822 | 1.716 | 7209 |
| 1734125220 | 1.749 | -0.2 | -10.22 | 1.782 | 1.782 | 1.747 | 6203 |
| 1734038820 | 1.948 | -0.14 | -6.79 | 1.837 | 1.948 | 1.718 | 29500 |
| 1733952420 | 2.09 | 0.54 | 35.19 | 1.547 | 2.09 | 1.547 | 24145 |
| 1733866020 | 1.546 | -0.12 | -7.43 | 1.568 | 1.568 | 1.546 | 11000 |
| 1733779620 | 1.67 | 0.02 | 1.21 | 1.659 | 1.718 | 1.633 | 10550 |
| 1733520420 | 1.65 | 0.01 | 0.36 | 1.711 | 1.711 | 1.65 | 1800 |
| 1733434020 | 1.6439999 | -0.1 | -5.52 | 1.683 | 1.685 | 1.6439999 | 3140 |
| 1733347620 | 1.74 | 0.13 | 8.07 | 1.597 | 1.74 | 1.597 | 800 |
| 1733261220 | 1.61 | -0.18 | -10.06 | 1.75 | 1.75 | 1.601 | 23300 |
| 1733174820 | 1.79 | -0.17 | -8.44 | 2.0259999 | 2.0579999 | 1.789 | 9566 |
| 1732915620 | 1.955 | 0.2 | 11.14 | 1.902 | 2 | 1.88 | 22053 |
| 1732829220 | 1.759 | -0.07 | -3.88 | 1.759 | 1.759 | 1.759 | 10 |
| 1732742820 | 1.83 | -0.06 | -2.92 | 1.761 | 1.974 | 1.761 | 26100 |
| 1732656420 | 1.885 | 0.18 | 10.43 | 1.72 | 1.885 | 1.72 | 14130 |
| 1732570020 | 1.707 | 0.23 | 15.49 | 1.606 | 1.777 | 1.606 | 2629 |
| 1732310820 | 1.478 | 0.08 | 5.57 | 1.443 | 1.478 | 1.443 | 1060 |
| 1732224420 | 1.4 | 0.02 | 1.45 | 1.45 | 1.45 | 1.4 | 2035 |
| 1732138020 | 1.3799999 | -0.13 | -8.55 | 1.3799999 | 1.3799999 | 1.3799999 | 5000 |
| 1732051620 | 1.5089999 | 0.08 | 5.60 | 1.417 | 1.521 | 1.417 | 4905 |
| 1731965220 | 1.429 | 0.03 | 2.07 | 1.429 | 1.429 | 1.429 | 1000 |
| 1731705960 | 1.4 | -0.2 | -12.50 | 1.532 | 1.532 | 1.4 | 5746 |
| 1731619560 | 1.6 | 0.21 | 14.94 | 1.42 | 1.629 | 1.405 | 8685 |
| 1731533160 | 1.3919999 | -0.48 | -25.52 | 1.772 | 1.772 | 1.3919999 | 2340 |
| 1731446820 | 1.869 | -0.12 | -5.84 | 1.974 | 2.0579999 | 1.732 | 7828 |
| 1731360420 | 1.985 | 0.05 | 2.58 | 2.0099999 | 2.016 | 1.914 | 8570 |
| 1731101220 | 1.935 | 0.15 | 8.46 | 1.711 | 1.971 | 1.711 | 11019 |
| 1731014760 | 1.784 | -0.13 | -6.55 | 1.78 | 1.784 | 1.686 | 6440 |
| 1730928360 | 1.909 | -0.06 | -3.10 | 2.044 | 2.13 | 1.778 | 9326 |
| 1730841960 | 1.97 | 0.07 | 3.41 | 1.848 | 2.0019999 | 1.848 | 16866 |
| 1730755560 | 1.905 | 0.02 | 0.79 | 1.836 | 1.926 | 1.821 | 3730 |
| 1730496360 | 1.89 | 0.28 | 17.46 | 1.751 | 1.89 | 1.751 | 8200 |
| 1730409960 | 1.609 | -0.02 | -1.47 | 1.742 | 1.742 | 1.609 | 3028 |
| 1730323560 | 1.633 | 0.1 | 6.18 | 1.936 | 1.936 | 1.633 | 5000 |
| 1730237160 | 1.538 | -0.01 | -0.32 | 1.538 | 1.538 | 1.538 | 3500 |
| 1730150760 | 1.543 | -0.03 | -1.72 | 1.543 | 1.543 | 1.543 | 91 |
| 1729888020 | 1.57 | 0.14 | 9.48 | 1.584 | 1.584 | 1.57 | 2318 |
| 1729801560 | 1.434 | -0.16 | -9.92 | 1.434 | 1.434 | 1.434 | 50 |
| 1729715160 | 1.592 | -0.13 | -7.71 | 1.713 | 1.713 | 1.57 | 36790 |
| 1729628760 | 1.725 | -0.04 | -2.10 | 1.82 | 1.82 | 1.65 | 10178 |
| 1729542360 | 1.762 | 0.4 | 29.37 | 1.3899999 | 1.807 | 1.3 | 22633 |
| 1729283160 | 1.362 | 0.25 | 22.70 | 1.308 | 1.455 | 1.308 | 29398 |
| 1729196760 | 1.11 | -0.03 | -2.97 | 1.11 | 1.11 | 1.11 | 200 |
| 1729110360 | 1.1439999 | 0.03 | 2.79 | 1.173 | 1.18 | 1.12 | 6700 |
| 1729023960 | 1.113 | 0.09 | 9.01 | 0.904 | 1.113 | 0.904 | 8990 |
| 1728937620 | 1.0209999 | 0.09 | 10.08 | 0.986 | 1.0209999 | 0.975 | 3035 |
| 1728678360 | 0.9275 | 0.125 | 15.58 | 0.8725 | 0.9275 | 0.8725 | 11000 |
| 1728591960 | 0.8025 | 0 | 0.00 | 0.8025 | 0.8025 | 0.8025 | 0 |
| 1728505560 | 0.8025 | 0 | 0.00 | 0.8025 | 0.8025 | 0.8025 | 0 |
| 1728419160 | 0.8025 | -0.0495 | -5.81 | 0.8275 | 0.8275 | 0.8025 | 1500 |
| 1728332760 | 0.852 | 0 | 0.00 | 0.852 | 0.852 | 0.852 | 0 |
| 1728073560 | 0.852 | -0.007 | -0.81 | 0.852 | 0.852 | 0.852 | 10 |
| 1727987220 | 0.859 | 0.005 | 0.59 | 0.859 | 0.859 | 0.859 | 222 |
| 1727900820 | 0.854 | 0.0005 | 0.06 | 0.85 | 0.87 | 0.85 | 2897 |
| 1727814420 | 0.8535 | 0.0385001 | 4.72 | 0.844 | 0.8535 | 0.844 | 2000 |
| 1727728020 | 0.8149999 | -0.0475 | -5.51 | 0.8149999 | 0.8149999 | 0.8149999 | 500 |
| 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 |
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
