Premium
Edp Renovaveis SA (EDW)
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 | -0.335 | -3.80034032898 | 8.815 | 8.815 | 8.43 | 2819 | 8.59516569 | DE |
| 4 | -0.705 | -7.67555797496 | 9.185 | 9.32 | 8.43 | 2546 | 8.76949694 | DE |
| 12 | -2.72 | -24.2857142857 | 11.2 | 11.28 | 8.43 | 2206 | 9.3771198 | DE |
| 26 | -5.56 | -39.6011396011 | 14.04 | 16.25 | 8.43 | 2054 | 11.10225261 | DE |
| 52 | -5.72 | -40.2816901408 | 14.2 | 16.25 | 8.43 | 1481 | 11.81127081 | DE |
| 156 | -8.544999 | -50.1908928159 | 17.024999 | 18.645 | 8.43 | 2531 | 14.44158842 | DE |
| 260 | -8.544999 | -50.1908928159 | 17.024999 | 18.645 | 8.43 | 2531 | 14.44158842 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 8.66 | 0.06 | 0.70 | 8.68 | 8.69 | 8.61 | 2362 |
| 1739568420 | 8.6 | -0.05 | -0.58 | 8.625 | 8.7899999 | 8.6 | 6324 |
| 1739482020 | 8.65 | 0.08 | 0.93 | 8.595 | 8.73 | 8.52 | 899 |
| 1739395620 | 8.57 | 0.04 | 0.41 | 8.61 | 8.66 | 8.435 | 1092 |
| 1739309220 | 8.535 | -0.21 | -2.35 | 8.815 | 8.815 | 8.535 | 3416 |
| 1739222820 | 8.74 | 0.23 | 2.76 | 8.51 | 8.8249999 | 8.51 | 2786 |
| 1738963620 | 8.505 | -0.37 | -4.17 | 8.88 | 8.88 | 8.465 | 4616 |
| 1738877220 | 8.875 | -0.33 | -3.59 | 9.23 | 9.23 | 8.8 | 1743 |
| 1738790820 | 9.205 | 0.27 | 3.02 | 8.98 | 9.205 | 8.965 | 358 |
| 1738704420 | 8.935 | 0.01 | 0.06 | 8.895 | 8.935 | 8.84 | 2364 |
| 1738618020 | 8.93 | -0.12 | -1.33 | 8.9 | 8.935 | 8.7899999 | 2917 |
| 1738358820 | 9.05 | -0.07 | -0.77 | 9.17 | 9.17 | 9 | 1036 |
| 1738272420 | 9.1199999 | 0.13 | 1.39 | 9.02 | 9.1199999 | 8.97 | 4399 |
| 1738186020 | 8.9949999 | 0.02 | 0.28 | 9.02 | 9.02 | 8.815 | 427 |
| 1738099620 | 8.97 | 0.24 | 2.75 | 8.715 | 9.09 | 8.715 | 1201 |
| 1738013220 | 8.73 | 0.01 | 0.06 | 8.71 | 9 | 8.64 | 3566 |
| 1737754020 | 8.725 | 0 | 0.00 | 8.7449999 | 8.845 | 8.725 | 1962 |
| 1737667620 | 8.725 | -0.12 | -1.30 | 8.845 | 8.88 | 8.645 | 4486 |
| 1737581220 | 8.84 | -0.39 | -4.17 | 9.315 | 9.315 | 8.76 | 3759 |
| 1737494820 | 9.225 | -0.26 | -2.74 | 9.185 | 9.32 | 9.15 | 1216 |
| 1737408420 | 9.485 | -0.04 | -0.37 | 9.57 | 9.57 | 9.3249999 | 298 |
| 1737149220 | 9.52 | -0.02 | -0.16 | 9.5399999 | 9.6999999 | 9.465 | 536 |
| 1737062820 | 9.535 | 0.11 | 1.11 | 9.475 | 9.535 | 9.39 | 112 |
| 1736976420 | 9.43 | 0.21 | 2.28 | 9.13 | 9.535 | 9.13 | 9740 |
| 1736890020 | 9.22 | 0.17 | 1.82 | 9.185 | 9.22 | 9.065 | 463 |
| 1736803620 | 9.055 | -0.03 | -0.33 | 9.0299999 | 9.285 | 9.0299999 | 1840 |
| 1736544420 | 9.085 | -0.27 | -2.83 | 9.33 | 9.33 | 8.97 | 2425 |
| 1736458020 | 9.35 | 0.13 | 1.36 | 9.21 | 9.4149999 | 9.21 | 1566 |
| 1736371620 | 9.225 | -0.5 | -5.09 | 9.7799999 | 9.7799999 | 9.15 | 5528 |
| 1736285220 | 9.72 | -0.13 | -1.32 | 9.94 | 10.029999 | 9.72 | 660 |
| 1736198820 | 9.85 | -0.44 | -4.28 | 10.3 | 10.3 | 9.85 | 3967 |
| 1735939620 | 10.289999 | 0.27 | 2.69 | 10.06 | 10.289999 | 10.06 | 646 |
| 1735853220 | 10.02 | 0.39 | 4.00 | 10.029999 | 10.119999 | 9.74 | 915 |
| 1735594020 | 9.635 | 0.05 | 0.52 | 9.645 | 9.645 | 9.57 | 220 |
| 1735334820 | 9.585 | -0.27 | -2.74 | 9.85 | 9.8699999 | 9.585 | 3343 |
| 1734989220 | 9.855 | 0.3 | 3.14 | 9.5299999 | 9.855 | 9.5299999 | 1310 |
| 1734730020 | 9.555 | -0.05 | -0.47 | 9.685 | 9.685 | 9.4 | 3793 |
| 1734643620 | 9.6 | -0.25 | -2.49 | 9.715 | 9.7449999 | 9.6 | 1204 |
| 1734557220 | 9.845 | 0.09 | 0.87 | 9.84 | 9.93 | 9.75 | 5308 |
| 1734470820 | 9.76 | -0.09 | -0.86 | 9.855 | 9.9049999 | 9.76 | 934 |
| 1734384420 | 9.845 | 0.06 | 0.61 | 9.775 | 9.945 | 9.675 | 1756 |
| 1734125220 | 9.785 | -0.37 | -3.60 | 10.119999 | 10.119999 | 9.7449999 | 3219 |
| 1734038820 | 10.15 | 0.16 | 1.60 | 9.98 | 10.21 | 9.975 | 1414 |
| 1733952420 | 9.99 | -0.25 | -2.44 | 10.31 | 10.35 | 9.99 | 4720 |
| 1733866020 | 10.24 | 0.04 | 0.39 | 10.14 | 10.33 | 10.1 | 1434 |
| 1733779620 | 10.199999 | 0.09 | 0.89 | 10.1 | 10.32 | 10.05 | 803 |
| 1733520420 | 10.11 | 0.02 | 0.20 | 10.15 | 10.36 | 10.11 | 632 |
| 1733434020 | 10.09 | -0.2 | -1.94 | 10.289999 | 10.33 | 10.05 | 1220 |
| 1733347620 | 10.289999 | -0.22 | -2.09 | 10.6 | 10.6 | 10.13 | 2258 |
| 1733261220 | 10.51 | -0.35 | -3.22 | 10.86 | 10.86 | 10.5 | 1202 |
| 1733174820 | 10.86 | -0.26 | -2.34 | 11.05 | 11.17 | 10.86 | 3422 |
| 1732915620 | 11.12 | -0.11 | -0.98 | 11.1 | 11.19 | 11 | 820 |
| 1732829220 | 11.23 | 0.06 | 0.54 | 11.23 | 11.28 | 11.12 | 724 |
| 1732742820 | 11.17 | 0.15 | 1.36 | 11.17 | 11.17 | 10.94 | 1768 |
| 1732656420 | 11.02 | -0.23 | -2.04 | 11.2 | 11.2 | 11.02 | 201 |
| 1732570020 | 11.25 | 0.35 | 3.21 | 11.03 | 11.25 | 10.92 | 55307 |
| 1732310820 | 10.9 | 0.3 | 2.83 | 10.59 | 11.01 | 10.59 | 104 |
| 1732224420 | 10.6 | -0.12 | -1.12 | 10.87 | 10.87 | 10.539999 | 1404 |
| 1732138020 | 10.72 | -0.11 | -1.02 | 10.91 | 10.91 | 10.65 | 818 |
| 1732051620 | 10.83 | -0.1 | -0.91 | 10.95 | 11.04 | 10.77 | 1746 |
| 1731965220 | 10.93 | -0.48 | -4.21 | 11.44 | 11.44 | 10.85 | 975 |
| 1731705960 | 11.41 | 0.41 | 3.73 | 11.3 | 11.46 | 11.24 | 1254 |
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
