Enagas (EG4)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.07 | 0.508720930233 | 13.76 | 13.9 | 13.54 | 4723 | 13.70876816 | DE |
4 | 0.02 | 0.144822592324 | 13.81 | 14.34 | 13.54 | 5934 | 13.95919149 | DE |
12 | 0.78 | 5.97701149425 | 13.05 | 14.34 | 12.75 | 7787 | 13.63433801 | DE |
26 | 0.285 | 2.10409745293 | 13.545 | 14.93 | 12.75 | 8761 | 13.79358225 | DE |
52 | -1.96 | -12.4129195693 | 15.79 | 17.3 | 12.75 | 8404 | 14.47014346 | DE |
156 | -1.935 | -12.2740247383 | 15.765 | 17.3 | 12.75 | 8056 | 14.51607323 | DE |
260 | -1.935 | -12.2740247383 | 15.765 | 17.3 | 12.75 | 8056 | 14.51607323 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1727468760 | 13.76 | -0.06 | -0.43 | 13.87 | 13.88 | 13.76 | 1473 |
1727382360 | 13.82 | 0.09 | 0.66 | 13.85 | 13.85 | 13.75 | 5584 |
1727295960 | 13.73 | -0.06 | -0.44 | 13.72 | 13.78 | 13.7 | 3770 |
1727209560 | 13.79 | -0.09 | -0.65 | 13.9 | 13.9 | 13.73 | 790 |
1727123160 | 13.88 | 0.32 | 2.36 | 13.62 | 13.88 | 13.54 | 3871 |
1726864020 | 13.56 | -0.18 | -1.31 | 13.76 | 13.76 | 13.56 | 9600 |
1726777560 | 13.74 | -0.11 | -0.79 | 13.95 | 13.98 | 13.65 | 5306 |
1726691220 | 13.85 | -0.19 | -1.35 | 14.09 | 14.09 | 13.71 | 8095 |
1726604760 | 14.04 | -0.09 | -0.64 | 14.18 | 14.18 | 14.04 | 902 |
1726518420 | 14.13 | 0.31 | 2.24 | 13.86 | 14.13 | 13.77 | 1980 |
1726259160 | 13.82 | -0.03 | -0.22 | 13.89 | 13.91 | 13.8 | 1105 |
1726172760 | 13.85 | -0.17 | -1.21 | 14.02 | 14.02 | 13.8 | 2490 |
1726086360 | 14.02 | -0.02 | -0.14 | 13.99 | 14.09 | 13.99 | 4821 |
1725999960 | 14.04 | -0.14 | -0.99 | 14.14 | 14.3 | 14.03 | 21440 |
1725913620 | 14.18 | 0.03 | 0.21 | 14.11 | 14.19 | 14 | 3736 |
1725654360 | 14.15 | -0.13 | -0.91 | 14.31 | 14.31 | 14.05 | 4911 |
1725567960 | 14.28 | 0.21 | 1.49 | 14.05 | 14.34 | 14 | 14971 |
1725481560 | 14.07 | 0.17 | 1.22 | 13.82 | 14.07 | 13.72 | 6743 |
1725395160 | 13.9 | -0.03 | -0.22 | 13.98 | 14.02 | 13.9 | 3321 |
1725308760 | 13.93 | 0.08 | 0.58 | 13.88 | 14.02 | 13.85 | 6243 |
1725049560 | 13.85 | 0.08 | 0.58 | 13.81 | 13.96 | 13.73 | 9008 |
1724963160 | 13.77 | -0.04 | -0.29 | 13.89 | 13.9 | 13.77 | 5725 |
1724876760 | 13.81 | 0.14 | 1.02 | 13.74 | 13.89 | 13.74 | 8919 |
1724790420 | 13.67 | -0.11 | -0.80 | 13.79 | 13.79 | 13.67 | 1427 |
1724704020 | 13.78 | 0.1 | 0.73 | 13.67 | 13.78 | 13.6 | 9093 |
1724444820 | 13.68 | 0.23 | 1.71 | 13.61 | 13.68 | 13.58 | 2009 |
1724358420 | 13.45 | -0.08 | -0.59 | 13.51 | 13.6 | 13.45 | 2634 |
1724271960 | 13.53 | -0.03 | -0.22 | 13.53 | 13.57 | 13.43 | 3738 |
1724185560 | 13.56 | -0.11 | -0.80 | 13.58 | 13.61 | 13.52 | 3502 |
1724099220 | 13.67 | 0 | 0.00 | 13.66 | 13.71 | 13.64 | 4858 |
1723840020 | 13.67 | 0.11 | 0.81 | 13.6 | 13.67 | 13.55 | 5676 |
1723753620 | 13.56 | -0.05 | -0.37 | 13.73 | 13.77 | 13.56 | 3217 |
1723667160 | 13.61 | -0.05 | -0.37 | 13.81 | 13.81 | 13.61 | 2423 |
1723580760 | 13.66 | 0.1 | 0.74 | 13.61 | 13.66 | 13.53 | 47 |
1723494360 | 13.56 | -0.05 | -0.37 | 13.56 | 13.58 | 13.53 | 2007 |
1723235220 | 13.61 | -0.05 | -0.37 | 13.55 | 13.69 | 13.52 | 3415 |
1723148820 | 13.66 | 0.08 | 0.59 | 13.63 | 13.66 | 13.5 | 6635 |
1723062360 | 13.58 | 0.06 | 0.44 | 13.55 | 13.63 | 13.41 | 6343 |
1722975960 | 13.52 | 0.31 | 2.35 | 13.35 | 13.61 | 13.28 | 7278 |
1722889620 | 13.21 | -0.7 | -5.03 | 13.63 | 13.8 | 13.21 | 36719 |
1722630360 | 13.91 | 0.07 | 0.51 | 13.73 | 14.1 | 13.73 | 13028 |
1722544020 | 13.84 | 0.03 | 0.22 | 13.85 | 13.88 | 13.7 | 7180 |
1722457560 | 13.81 | 0.1 | 0.73 | 13.83 | 13.9 | 13.74 | 19231 |
1722371220 | 13.71 | 0.07 | 0.51 | 13.69 | 13.71 | 13.6 | 5005 |
1722284760 | 13.64 | 0.07 | 0.52 | 13.6 | 13.73 | 13.58 | 9660 |
1722025620 | 13.57 | -0.17 | -1.24 | 13.83 | 13.83 | 13.55 | 7773 |
1721939160 | 13.74 | 0.06 | 0.44 | 13.59 | 13.89 | 13.59 | 3828 |
1721852820 | 13.68 | -0.03 | -0.22 | 13.66 | 13.69 | 13.52 | 6124 |
1721766420 | 13.71 | -0.11 | -0.80 | 13.93 | 13.94 | 13.43 | 11486 |
1721679960 | 13.82 | 0.17 | 1.25 | 13.69 | 13.85 | 13.69 | 11240 |
1721420760 | 13.65 | -0.21 | -1.52 | 13.81 | 13.81 | 13.59 | 4823 |
1721334360 | 13.86 | 0.48 | 3.59 | 13.6 | 13.92 | 13.6 | 26197 |
1721248020 | 13.38 | 0.12 | 0.90 | 13.23 | 13.47 | 13.15 | 1106 |
1721161560 | 13.26 | -0.16 | -1.19 | 13.4 | 13.46 | 13.17 | 10919 |
1721075160 | 13.42 | -0.09 | -0.67 | 13.62 | 13.71 | 13.36 | 15891 |
1720815960 | 13.51 | -0.15 | -1.10 | 13.71 | 13.71 | 13.51 | 6780 |
1720729560 | 13.66 | 0.04 | 0.29 | 13.52 | 13.74 | 13.52 | 8233 |
1720643220 | 13.62 | 0.79 | 6.16 | 12.85 | 13.62 | 12.85 | 18524 |
1720556760 | 12.83 | -0.06 | -0.47 | 12.81 | 12.91 | 12.75 | 19588 |
1720470360 | 12.89 | -0.1 | -0.77 | 12.97 | 13.19 | 12.81 | 12604 |
1720211220 | 12.99 | 0 | 0.00 | 13.05 | 13.13 | 12.88 | 13656 |
1720124820 | 12.99 | -0.12 | -0.92 | 13.23 | 13.23 | 12.92 | 16372 |
1720038420 | 13.11 | 0.13 | 1.00 | 13 | 13.23 | 12.81 | 21949 |
1719952020 | 12.98 | -1.16 | -8.20 | 13.17 | 13.17 | 12.79 | 53653 |
1719865620 | 14.14 | 0.18 | 1.29 | 14.21 | 14.22 | 14.06 | 24494 |
1719606420 | 13.96 | -0.3 | -2.10 | 14.27 | 14.35 | 13.9 | 44780 |
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