Premium
Enbw Energie (EBK)
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 | -2 | -2.84090909091 | 70.4 | 71.599999 | 67 | 394 | 68.44432031 | DE |
| 4 | 0.800001 | 1.18343344946 | 67.599999 | 71.8 | 66.599999 | 621 | 69.3975205 | DE |
| 12 | -1.4 | -2.00573065903 | 69.8 | 71.8 | 63.2 | 499 | 68.87230497 | DE |
| 26 | 1.2 | 1.78571428571 | 67.2 | 72 | 63.2 | 531 | 68.63935612 | DE |
| 52 | 2.2 | 3.32326283988 | 66.2 | 74.4 | 62.4 | 507 | 68.38179928 | DE |
| 156 | -17 | -19.906323185 | 85.4 | 90.2 | 57 | 425 | 69.4209673 | DE |
| 260 | -11 | -13.8539042821 | 79.4 | 119.5 | 57 | 392 | 74.6813931 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 68.8 | 1.6 | 2.38 | 68.4 | 69 | 67.4 | 155 |
| 1782419100 | 67.2 | -1 | -1.47 | 68 | 68.2 | 67.2 | 65 |
| 1782332700 | 68.2 | 0.2 | 0.29 | 68 | 68.4 | 67 | 407 |
| 1782246300 | 68 | -0.6 | -0.87 | 70 | 70 | 67.4 | 698 |
| 1782159900 | 68.599999 | -0.8 | -1.15 | 70 | 70.599999 | 68.4 | 345 |
| 1781900700 | 69.4 | -1.8 | -2.53 | 70.4 | 71.599999 | 68.4 | 457 |
| 1781814300 | 71.2 | 1.8 | 2.59 | 69 | 71.8 | 68.8 | 2156 |
| 1781727900 | 69.4 | 2.2 | 3.27 | 67.599999 | 69.4 | 67.2 | 693 |
| 1781641500 | 67.2 | -1.2 | -1.75 | 66.8 | 68.2 | 66.8 | 185 |
| 1781555100 | 68.4 | -0.6 | -0.87 | 67 | 68.4 | 66.599999 | 397 |
| 1781295900 | 69 | 1.8 | 2.68 | 68.2 | 69 | 67 | 205 |
| 1781209500 | 67.2 | -1.8 | -2.61 | 69.4 | 69.4 | 66.599999 | 739 |
| 1781123100 | 69 | -0.8 | -1.15 | 69 | 70.599999 | 69 | 113 |
| 1781036700 | 69.8 | 0 | 0.00 | 68.4 | 70 | 68.4 | 471 |
| 1780950300 | 69.8 | 0 | 0.00 | 70.599999 | 71.2 | 68.599999 | 531 |
| 1780691100 | 69.8 | 0 | 0.00 | 70 | 70.599999 | 68.599999 | 280 |
| 1780604700 | 69.8 | -0.2 | -0.29 | 69.599999 | 70.2 | 68.4 | 189 |
| 1780518300 | 70 | 0.4 | 0.57 | 69.599999 | 71.4 | 68.599999 | 1757 |
| 1780431900 | 69.599999 | 1 | 1.46 | 69.2 | 70 | 68.2 | 1466 |
| 1780345500 | 68.599999 | 1.4 | 2.08 | 68.2 | 69.4 | 67.599999 | 990 |
| 1780086300 | 67.2 | -1.2 | -1.75 | 67.599999 | 68.4 | 67.2 | 279 |
| 1779999900 | 68.4 | -0.4 | -0.58 | 67.8 | 68.4 | 67.599999 | 136 |
| 1779913500 | 68.8 | -0.6 | -0.86 | 68.2 | 68.8 | 67.599999 | 549 |
| 1779827100 | 69.4 | 0.6 | 0.87 | 68.8 | 69.4 | 68 | 268 |
| 1779740700 | 68.8 | -0.4 | -0.58 | 69.4 | 69.4 | 68 | 162 |
| 1779481500 | 69.2 | 0.8 | 1.17 | 69.2 | 69.4 | 67.8 | 206 |
| 1779395100 | 68.4 | -1.2 | -1.72 | 69.4 | 69.4 | 68 | 155 |
| 1779308700 | 69.599999 | 0.4 | 0.58 | 69.2 | 69.599999 | 67.8 | 47 |
| 1779222300 | 69.2 | -0.4 | -0.57 | 69.599999 | 69.599999 | 67.599999 | 470 |
| 1779135900 | 69.599999 | 0.4 | 0.58 | 69.2 | 69.599999 | 68.4 | 141 |
| 1778876700 | 69.2 | -0.6 | -0.86 | 68.2 | 69.8 | 68.2 | 345 |
| 1778790300 | 69.8 | 1.4 | 2.05 | 68.2 | 70.4 | 68.2 | 13 |
| 1778703900 | 68.4 | -1.2 | -1.72 | 69.2 | 70.4 | 68 | 387 |
| 1778617500 | 69.599999 | 0.2 | 0.29 | 69.599999 | 69.599999 | 68.2 | 398 |
| 1778531100 | 69.4 | -0.2 | -0.29 | 69.599999 | 69.599999 | 68.2 | 74 |
| 1778271900 | 69.599999 | 1.2 | 1.75 | 66.8 | 69.599999 | 66.4 | 524 |
| 1778185500 | 68.4 | -0.8 | -1.16 | 70 | 70.8 | 68.4 | 851 |
| 1778099100 | 69.2 | 0.8 | 1.17 | 69 | 70 | 68.4 | 303 |
| 1778012700 | 68.4 | -1 | -1.44 | 69.4 | 69.4 | 68.2 | 367 |
| 1777926300 | 69.4 | 0 | 0.00 | 69.8 | 69.8 | 68.2 | 541 |
| 1777580700 | 69.4 | -0.2 | -0.29 | 69.4 | 69.4 | 68.4 | 595 |
| 1777494300 | 69.599999 | 0 | 0.00 | 69.599999 | 69.8 | 68.2 | 254 |
| 1777407900 | 69.599999 | 0.2 | 0.29 | 69.8 | 70 | 68.8 | 312 |
| 1777321500 | 69.4 | 0.2 | 0.29 | 69.2 | 69.8 | 69.2 | 79 |
| 1777062300 | 69.2 | -0.6 | -0.86 | 69.8 | 69.8 | 69.2 | 248 |
| 1776975900 | 69.8 | 0.6 | 0.87 | 69.2 | 70 | 69.2 | 232 |
| 1776889500 | 69.2 | -1.4 | -1.98 | 69.2 | 70.599999 | 69.2 | 12 |
| 1776803100 | 70.599999 | 0.2 | 0.28 | 69.4 | 70.599999 | 69.4 | 128 |
| 1776716700 | 70.4 | 0.6 | 0.86 | 69.599999 | 70.8 | 68.8 | 418 |
| 1776457500 | 69.8 | 1.4 | 2.05 | 69.599999 | 69.8 | 68.599999 | 104 |
| 1776371100 | 68.4 | -1.4 | -2.01 | 69.8 | 69.8 | 68 | 410 |
| 1776284700 | 69.8 | 1.6 | 2.35 | 68.599999 | 69.8 | 67.599999 | 720 |
| 1776198300 | 68.2 | 0.2 | 0.29 | 68.2 | 68.2 | 66.2 | 322 |
| 1776111900 | 68 | -0.2 | -0.29 | 69.4 | 69.4 | 66.2 | 1190 |
| 1775852700 | 68.2 | 0.6 | 0.89 | 68.8 | 68.8 | 66.599999 | 166 |
| 1775766300 | 67.599999 | 1 | 1.50 | 69 | 69 | 63.2 | 2955 |
| 1775679900 | 66.599999 | 0.2 | 0.30 | 69 | 71.2 | 66.599999 | 507 |
| 1775593500 | 66.4 | -3.6 | -5.14 | 69.8 | 71.8 | 66.4 | 1423 |
| 1775161500 | 70 | -1 | -1.41 | 68.599999 | 71.8 | 68.599999 | 178 |
| 1775075100 | 71 | 0.4 | 0.57 | 71.8 | 71.8 | 69.2 | 401 |
| 1774988700 | 70.599999 | -0.2 | -0.28 | 69.599999 | 71.599999 | 69.599999 | 463 |
| 1774902300 | 70.8 | 1 | 1.43 | 69.599999 | 71.4 | 69.599999 | 601 |
| 1774646700 | 69.8 | 0.8 | 1.16 | 69.4 | 71.4 | 67.599999 | 514 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
