Premium
Elia Group SA NV (E4S)
TG
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 | -11.8 | -15.7438292195 | 74.95 | 76.8 | 62.5 | 212 | 70.39207468 | DE |
| 4 | -17.35 | -21.5527950311 | 80.5 | 80.5 | 62.5 | 188 | 73.13008446 | DE |
| 12 | -33.5 | -34.6611484739 | 96.65 | 96.65 | 62.5 | 141 | 81.55110165 | DE |
| 26 | -28.55 | -31.1341330425 | 91.7 | 106.7 | 62.5 | 131 | 90.05869278 | DE |
| 52 | -51.65 | -44.9912891986 | 114.8 | 119.3 | 62.5 | 104 | 93.33841037 | DE |
| 156 | -42.95 | -40.4806786051 | 106.1 | 119.3 | 62.5 | 103 | 95.08728036 | DE |
| 260 | -42.95 | -40.4806786051 | 106.1 | 119.3 | 62.5 | 103 | 95.08728036 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 66.849999 | -3 | -4.29 | 69.65 | 69.95 | 66.599999 | 516 |
| 1736371620 | 69.849999 | -4.15 | -5.61 | 72.55 | 72.55 | 68.9 | 129 |
| 1736285220 | 74 | -0.85 | -1.14 | 74.7 | 75.099999 | 74 | 126 |
| 1736198820 | 74.849999 | -1.7 | -2.22 | 76.75 | 76.8 | 74.8 | 198 |
| 1735939620 | 76.55 | 1.05 | 1.39 | 74.95 | 76.55 | 74.95 | 91 |
| 1735853220 | 75.5 | 1.6 | 2.17 | 73.95 | 75.5 | 73.95 | 163 |
| 1735594020 | 73.9 | -0.2 | -0.27 | 74 | 74.099999 | 73.9 | 16 |
| 1735334820 | 74.099999 | -0.15 | -0.20 | 74.2 | 74.349999 | 73.25 | 174 |
| 1734989220 | 74.25 | 2.15 | 2.98 | 73.2 | 74.25 | 73 | 238 |
| 1734730020 | 72.099999 | -0.4 | -0.55 | 72.7 | 72.7 | 71.75 | 169 |
| 1734643620 | 72.5 | -1 | -1.36 | 73.5 | 73.5 | 72.5 | 145 |
| 1734557220 | 73.5 | -3 | -3.92 | 75.95 | 75.95 | 73.5 | 307 |
| 1734470820 | 76.5 | -0.6 | -0.78 | 76.099999 | 76.5 | 74.95 | 72 |
| 1734384420 | 77.099999 | -2.5 | -3.14 | 79.55 | 79.55 | 76.8 | 446 |
| 1734125220 | 79.599999 | -1.8 | -2.21 | 80.5 | 80.5 | 79.599999 | 32 |
| 1734038820 | 81.4 | -1.1 | -1.33 | 82.349999 | 82.349999 | 81 | 283 |
| 1733952420 | 82.5 | -0.8 | -0.96 | 83.45 | 83.45 | 82.45 | 95 |
| 1733866020 | 83.3 | 1.45 | 1.77 | 82.3 | 83.75 | 82.3 | 1134 |
| 1733779620 | 81.849999 | -2.9 | -3.42 | 85.2 | 85.2 | 81.55 | 93 |
| 1733520420 | 84.75 | -0.25 | -0.29 | 85.15 | 85.15 | 84.75 | 65 |
| 1733434020 | 85 | -0.6 | -0.70 | 85.25 | 86.15 | 85 | 29 |
| 1733347620 | 85.599999 | -2.65 | -3.00 | 86.5 | 86.5 | 85.599999 | 199 |
| 1733261220 | 88.25 | -0.85 | -0.95 | 88.95 | 88.95 | 88.2 | 36 |
| 1733174820 | 89.1 | -0.15 | -0.17 | 88.15 | 90.65 | 87.55 | 52 |
| 1732915620 | 89.25 | 1.35 | 1.54 | 88.4 | 89.95 | 88.4 | 254 |
| 1732829220 | 87.9 | 1.1 | 1.27 | 88 | 88 | 87.5 | 14 |
| 1732742820 | 86.8 | -1 | -1.14 | 86.8 | 86.8 | 86.8 | 13 |
| 1732656420 | 87.8 | 0 | 0.00 | 87.35 | 87.8 | 87.25 | 115 |
| 1732570020 | 87.8 | -0.2 | -0.23 | 88 | 88.3 | 87.45 | 121 |
| 1732310820 | 88 | 3.7 | 4.39 | 84.7 | 88 | 84.7 | 51 |
| 1732224420 | 84.3 | 0.05 | 0.06 | 84.3 | 84.3 | 84.3 | 6 |
| 1732138020 | 84.25 | 0.4 | 0.48 | 83.9 | 84.25 | 83.9 | 2 |
| 1732051620 | 83.849999 | 0.15 | 0.18 | 84 | 84 | 83.849999 | 4 |
| 1731965220 | 83.7 | -2.45 | -2.84 | 86.65 | 86.65 | 83.7 | 28 |
| 1731705960 | 86.15 | 3.15 | 3.80 | 83.9 | 86.85 | 83.9 | 131 |
| 1731619560 | 83 | 0.6 | 0.73 | 83 | 83 | 83 | 1 |
| 1731533160 | 82.4 | -3.7 | -4.30 | 83.849999 | 83.849999 | 82.2 | 59 |
| 1731446820 | 86.1 | -2.25 | -2.55 | 87 | 87 | 86.1 | 326 |
| 1731360420 | 88.35 | 1.3 | 1.49 | 87.3 | 88.35 | 87.3 | 21 |
| 1731101220 | 87.05 | 1.15 | 1.34 | 86.3 | 87.05 | 86.3 | 40 |
| 1731014760 | 85.9 | 0.9 | 1.06 | 85.849999 | 85.9 | 85.849999 | 67 |
| 1730928360 | 85 | -3.7 | -4.17 | 85 | 85 | 85 | 49 |
| 1730841960 | 88.7 | 0 | 0.00 | 88.7 | 88.7 | 88.7 | 0 |
| 1730755560 | 88.7 | 0.7 | 0.80 | 88.95 | 89.8 | 88.7 | 202 |
| 1730496360 | 88 | 0.4 | 0.46 | 88 | 88 | 88 | 1 |
| 1730409960 | 87.6 | -0.6 | -0.68 | 86.55 | 87.6 | 86.55 | 27 |
| 1730323560 | 88.2 | -1.9 | -2.11 | 89.9 | 90.05 | 88.2 | 346 |
| 1730237160 | 90.1 | -3.5 | -3.74 | 89.4 | 90.1 | 89.4 | 30 |
| 1730150760 | 93.6 | 2.1 | 2.30 | 91.8 | 93.6 | 91.8 | 455 |
| 1729888020 | 91.5 | -1.45 | -1.56 | 91.75 | 92.25 | 91.5 | 203 |
| 1729801560 | 92.95 | 0.65 | 0.70 | 92.25 | 92.95 | 92.25 | 101 |
| 1729715160 | 92.3 | -3.2 | -3.35 | 92.85 | 92.85 | 92.3 | 2 |
| 1729628760 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1729542360 | 95.5 | -1.15 | -1.19 | 95.5 | 95.5 | 95.5 | 5 |
| 1729283160 | 96.65 | -0.05 | -0.05 | 96.65 | 96.65 | 96.65 | 5 |
| 1729196760 | 96.7 | 0 | 0.00 | 96.7 | 96.7 | 96.7 | 0 |
| 1729110360 | 96.7 | 0.45 | 0.47 | 95.4 | 96.95 | 95.4 | 143 |
| 1729023960 | 96.25 | -0.55 | -0.57 | 96.15 | 96.25 | 96 | 207 |
| 1728937620 | 96.8 | 0.6 | 0.62 | 96.8 | 96.8 | 96.8 | 1 |
| 1728678360 | 96.2 | 0.9 | 0.94 | 96.2 | 96.2 | 95.95 | 67 |
| 1728591960 | 95.3 | -1.05 | -1.09 | 95.3 | 95.3 | 95.3 | 3 |
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
