Premium
Enbw Energie (EBK)
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 | 71 | 73.4 | 69 | 674 | 71.4449827 | DE |
| 4 | 3 | 4.41176470588 | 68 | 73.8 | 63.2 | 513 | 68.80582963 | DE |
| 12 | 6.8 | 10.5919003115 | 64.2 | 74 | 60.2 | 567 | 67.64197193 | DE |
| 26 | 5 | 7.57575757576 | 66 | 74 | 59 | 477 | 65.45143253 | DE |
| 52 | 2 | 2.89855072464 | 69 | 74.4 | 59 | 401 | 66.40097142 | DE |
| 156 | -19 | -21.1111111111 | 90 | 119.5 | 57 | 367 | 76.32426319 | DE |
| 260 | 21.8 | 44.3089430894 | 49.2 | 119.5 | 46.8 | 402 | 71.82905476 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 69.2 | 0 | 0.00 | 69.2 | 69.2 | 69.2 | 0 |
| 1745353620 | 69.2 | 0 | 0.00 | 69.2 | 69.2 | 69.2 | 0 |
| 1744921620 | 69.2 | 0 | 0.00 | 69.2 | 69.2 | 69.2 | 0 |
| 1744835220 | 69.2 | -1 | -1.42 | 71 | 73.4 | 69.2 | 300 |
| 1744748820 | 70.2 | 3.2 | 4.78 | 66.8 | 70.2 | 66.8 | 76 |
| 1744662420 | 67 | 2.8 | 4.36 | 68.599999 | 68.599999 | 67 | 37 |
| 1744403220 | 64.2 | -4.8 | -6.96 | 66.4 | 67 | 64.2 | 74 |
| 1744316820 | 69 | 3.8 | 5.83 | 68.2 | 69 | 66 | 288 |
| 1744230420 | 65.2 | -0.8 | -1.21 | 65.4 | 66.599999 | 64.4 | 119 |
| 1744144020 | 66 | 2.8 | 4.43 | 65.8 | 66.4 | 64.2 | 680 |
| 1744057620 | 63.2 | -4.4 | -6.51 | 67.599999 | 68 | 63.2 | 884 |
| 1743798420 | 67.599999 | -2.2 | -3.15 | 68.8 | 70.2 | 66 | 951 |
| 1743712020 | 69.8 | -1 | -1.41 | 72.4 | 72.4 | 69 | 340 |
| 1743625620 | 70.8 | 0 | 0.00 | 72.4 | 73.8 | 70.8 | 902 |
| 1743539220 | 70.8 | -1 | -1.39 | 70.599999 | 72.599999 | 70.599999 | 167 |
| 1743452820 | 71.8 | 3.6 | 5.28 | 68.4 | 72.599999 | 68.4 | 900 |
| 1743197220 | 68.2 | 0.2 | 0.29 | 68.2 | 72.4 | 68.2 | 363 |
| 1743110820 | 68 | -1.4 | -2.02 | 69.599999 | 70 | 68 | 742 |
| 1743024420 | 69.4 | -1 | -1.42 | 68 | 69.4 | 67.8 | 246 |
| 1742938020 | 70.4 | 0.6 | 0.86 | 69.8 | 70.4 | 67.8 | 538 |
| 1742851620 | 69.8 | 2 | 2.95 | 69 | 69.8 | 68 | 298 |
| 1742592420 | 67.8 | -0.2 | -0.29 | 70 | 70 | 67.8 | 3216 |
| 1742506020 | 68 | -2 | -2.86 | 68.2 | 70 | 68 | 635 |
| 1742419620 | 70 | -3.6 | -4.89 | 73.4 | 74 | 68 | 1689 |
| 1742333220 | 73.599999 | 4.2 | 6.05 | 69.599999 | 73.599999 | 68.8 | 1951 |
| 1742246820 | 69.4 | 1.6 | 2.36 | 68 | 69.8 | 67.599999 | 2403 |
| 1741987620 | 67.8 | -0.2 | -0.29 | 67.599999 | 68 | 67.4 | 396 |
| 1741901220 | 68 | 0.4 | 0.59 | 67.599999 | 68 | 65.599999 | 606 |
| 1741814820 | 67.599999 | 1.4 | 2.11 | 66.2 | 67.599999 | 65.8 | 135 |
| 1741728420 | 66.2 | 1.4 | 2.16 | 67.599999 | 67.599999 | 63.6 | 364 |
| 1741642020 | 64.8 | -1.4 | -2.11 | 67.8 | 67.8 | 63.6 | 884 |
| 1741382820 | 66.2 | -0.8 | -1.19 | 66.2 | 67.2 | 66.2 | 354 |
| 1741296420 | 67 | -0.8 | -1.18 | 65.8 | 67.2 | 65.8 | 1136 |
| 1741210020 | 67.8 | 1 | 1.50 | 65 | 67.8 | 65 | 224 |
| 1741123620 | 66.8 | 3.6 | 5.70 | 63.2 | 66.8 | 63.2 | 1538 |
| 1741037220 | 63.2 | 0 | 0.00 | 63.8 | 65.4 | 63.2 | 243 |
| 1740778020 | 63.2 | -0.6 | -0.94 | 63.6 | 63.8 | 63.2 | 397 |
| 1740691620 | 63.8 | 0.4 | 0.63 | 63.2 | 63.8 | 63 | 78 |
| 1740605220 | 63.4 | -0.6 | -0.94 | 63.8 | 63.8 | 63.2 | 199 |
| 1740518820 | 64 | 1.4 | 2.24 | 64 | 65.4 | 62.2 | 296 |
| 1740432420 | 62.6 | -0.4 | -0.63 | 65.8 | 66.599999 | 60.2 | 1776 |
| 1740173220 | 63 | -1.6 | -2.48 | 62.2 | 65.2 | 62.2 | 256 |
| 1740086820 | 64.599999 | 1 | 1.57 | 65.599999 | 65.599999 | 63.4 | 57 |
| 1740000420 | 63.6 | -1.4 | -2.15 | 65.4 | 65.4 | 63 | 126 |
| 1739914020 | 65 | -0.8 | -1.22 | 65.4 | 65.4 | 63.4 | 278 |
| 1739827620 | 65.8 | 1.2 | 1.86 | 64 | 65.8 | 63 | 617 |
| 1739568420 | 64.599999 | 1.8 | 2.87 | 63 | 64.599999 | 63 | 151 |
| 1739482020 | 62.8 | -2 | -3.09 | 62.8 | 65.4 | 62.8 | 380 |
| 1739395620 | 64.8 | 2 | 3.18 | 64.4 | 65.8 | 63.2 | 587 |
| 1739309220 | 62.8 | -0.6 | -0.95 | 62.8 | 64 | 62.8 | 251 |
| 1739222820 | 63.4 | -0.2 | -0.31 | 63.4 | 63.8 | 62.8 | 232 |
| 1738963620 | 63.6 | 0.2 | 0.32 | 62.6 | 64 | 62.6 | 192 |
| 1738877220 | 63.4 | -0.8 | -1.25 | 63.2 | 63.8 | 63.2 | 88 |
| 1738790820 | 64.2 | -0.4 | -0.62 | 64 | 64.4 | 63 | 372 |
| 1738704420 | 64.599999 | 0.2 | 0.31 | 64.2 | 65 | 64 | 214 |
| 1738618020 | 64.4 | 0.2 | 0.31 | 64.2 | 64.8 | 62 | 289 |
| 1738358820 | 64.2 | -0.4 | -0.62 | 64.599999 | 64.599999 | 64 | 157 |
| 1738272420 | 64.599999 | 1 | 1.57 | 63 | 64.599999 | 62.4 | 43 |
| 1738186020 | 63.6 | 0.8 | 1.27 | 64.2 | 64.2 | 63 | 38 |
| 1738099620 | 62.8 | -1.8 | -2.79 | 62 | 64.599999 | 62 | 567 |
| 1738013220 | 64.599999 | -0.2 | -0.31 | 64.599999 | 64.599999 | 62 | 395 |
| 1737754020 | 64.8 | 2 | 3.18 | 62.8 | 64.8 | 62 | 382 |
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
