Premium
Enagas (EG4)
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 | 0.175 | 1.35239567233 | 12.94 | 13.65 | 12.865 | 6699 | 13.27536498 | DE |
| 4 | 0.105 | 0.807071483474 | 13.01 | 13.85 | 12.22 | 8993 | 13.12359246 | DE |
| 12 | 1.005 | 8.29892650702 | 12.11 | 13.85 | 11.85 | 8227 | 12.7143799 | DE |
| 26 | -0.165 | -1.24246987952 | 13.28 | 13.85 | 11.59 | 9004 | 12.55855613 | DE |
| 52 | -0.815 | -5.85068198134 | 13.93 | 14.93 | 11.59 | 8717 | 13.1709479 | DE |
| 156 | -2.65 | -16.8093878846 | 15.765 | 17.3 | 11.59 | 8230 | 13.86156227 | DE |
| 260 | -2.65 | -16.8093878846 | 15.765 | 17.3 | 11.59 | 8230 | 13.86156227 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 13.155 | -0.24 | -1.76 | 13.64 | 13.65 | 13.06 | 13532 |
| 1745353620 | 13.39 | -0.11 | -0.78 | 13.385 | 13.515 | 13.325 | 1149 |
| 1744921620 | 13.495 | 0.33 | 2.55 | 13.31 | 13.495 | 13.21 | 6132 |
| 1744835220 | 13.16 | 0.03 | 0.23 | 12.94 | 13.315 | 12.865 | 12816 |
| 1744748820 | 13.13 | 0.23 | 1.78 | 12.775 | 13.13 | 12.775 | 2701 |
| 1744662420 | 12.9 | -0.04 | -0.27 | 13.06 | 13.135 | 12.78 | 4413 |
| 1744403220 | 12.935 | 0.1 | 0.78 | 13.02 | 13.025 | 12.695 | 3327 |
| 1744316820 | 12.835 | -0.4 | -3.02 | 13.32 | 13.32 | 12.575 | 7891 |
| 1744230420 | 13.235 | 0.82 | 6.60 | 12.315 | 13.545 | 12.22 | 6787 |
| 1744144020 | 12.415 | -0.33 | -2.59 | 12.47 | 12.805 | 12.395 | 3295 |
| 1744057620 | 12.745 | -0.47 | -3.52 | 12.87 | 13 | 12.425 | 22167 |
| 1743798420 | 13.21 | -0.38 | -2.80 | 13.58 | 13.85 | 13.21 | 24924 |
| 1743712020 | 13.59 | 0.34 | 2.57 | 13.09 | 13.65 | 12.87 | 12367 |
| 1743625620 | 13.25 | -0.03 | -0.23 | 13.3 | 13.3 | 13.24 | 1218 |
| 1743539220 | 13.28 | 0 | 0.00 | 13.36 | 13.37 | 13.18 | 6951 |
| 1743452820 | 13.28 | 0.05 | 0.38 | 13.3 | 13.41 | 13.15 | 4094 |
| 1743197220 | 13.23 | 0.14 | 1.07 | 13.15 | 13.34 | 13.1 | 5582 |
| 1743110820 | 13.09 | 0.18 | 1.39 | 12.95 | 13.18 | 12.9 | 14138 |
| 1743024420 | 12.91 | 0.02 | 0.16 | 13.01 | 13.16 | 12.91 | 5997 |
| 1742938020 | 12.89 | -0.07 | -0.54 | 12.91 | 13.04 | 12.87 | 8530 |
| 1742851620 | 12.96 | 0.05 | 0.39 | 13 | 13.1 | 12.87 | 4204 |
| 1742592420 | 12.91 | -0.22 | -1.68 | 13.12 | 13.12 | 12.91 | 1211 |
| 1742506020 | 13.13 | 0.25 | 1.94 | 12.85 | 13.13 | 12.85 | 1437 |
| 1742419620 | 12.88 | 0.02 | 0.16 | 12.75 | 12.92 | 12.75 | 6913 |
| 1742333220 | 12.86 | -0.08 | -0.62 | 12.85 | 12.9 | 12.77 | 8195 |
| 1742246820 | 12.94 | 0.09 | 0.70 | 12.82 | 12.94 | 12.82 | 3367 |
| 1741987620 | 12.85 | -0.09 | -0.70 | 12.93 | 13 | 12.73 | 4737 |
| 1741901220 | 12.94 | 0.16 | 1.25 | 12.78 | 12.97 | 12.78 | 5676 |
| 1741814820 | 12.78 | -0.23 | -1.77 | 13.04 | 13.15 | 12.66 | 7629 |
| 1741728420 | 13.01 | -0.07 | -0.54 | 13.22 | 13.36 | 13.01 | 7921 |
| 1741642020 | 13.08 | 0.35 | 2.75 | 12.77 | 13.26 | 12.74 | 33906 |
| 1741382820 | 12.73 | 0.37 | 2.99 | 12.3 | 12.82 | 12.3 | 4224 |
| 1741296420 | 12.36 | 0.06 | 0.49 | 12.42 | 12.44 | 12.13 | 12187 |
| 1741210020 | 12.3 | -0.29 | -2.30 | 12.58 | 12.61 | 12.23 | 8491 |
| 1741123620 | 12.59 | 0.24 | 1.94 | 12.24 | 12.6 | 12.21 | 5384 |
| 1741037220 | 12.35 | -0.15 | -1.20 | 12.71 | 12.8 | 12.16 | 7144 |
| 1740778020 | 12.5 | -0.22 | -1.73 | 12.56 | 12.74 | 12.5 | 3902 |
| 1740691620 | 12.72 | 0.17 | 1.35 | 12.6 | 12.73 | 12.5 | 8717 |
| 1740605220 | 12.55 | -0.1 | -0.79 | 12.76 | 12.76 | 12.44 | 10906 |
| 1740518820 | 12.65 | 0.45 | 3.69 | 12.19 | 12.75 | 12.19 | 14038 |
| 1740432420 | 12.2 | 0 | 0.00 | 12.21 | 12.3 | 12.2 | 8588 |
| 1740173220 | 12.2 | 0.12 | 0.99 | 12.09 | 12.2 | 12.08 | 5263 |
| 1740086820 | 12.08 | 0.12 | 1.00 | 11.97 | 12.11 | 11.97 | 4454 |
| 1740000420 | 11.96 | -0.24 | -1.97 | 12.18 | 12.18 | 11.87 | 9286 |
| 1739914020 | 12.2 | -0.1 | -0.81 | 12.45 | 12.49 | 11.85 | 49815 |
| 1739827620 | 12.3 | 0.09 | 0.74 | 12.12 | 12.3 | 12.03 | 7613 |
| 1739568420 | 12.21 | -0.07 | -0.57 | 12.34 | 12.34 | 12.14 | 11494 |
| 1739482020 | 12.28 | 0.08 | 0.66 | 12.19 | 12.33 | 12.14 | 5223 |
| 1739395620 | 12.2 | 0.08 | 0.66 | 12.12 | 12.2 | 12.07 | 4957 |
| 1739309220 | 12.12 | 0.04 | 0.33 | 12.1 | 12.17 | 12.07 | 2790 |
| 1739222820 | 12.08 | 0.02 | 0.17 | 12.09 | 12.17 | 12.07 | 3972 |
| 1738963620 | 12.06 | -0.03 | -0.25 | 12.31 | 12.31 | 12.06 | 4962 |
| 1738877220 | 12.09 | -0.2 | -1.63 | 12.33 | 12.34 | 12.09 | 3933 |
| 1738790820 | 12.29 | 0.14 | 1.15 | 12.18 | 12.31 | 12.12 | 4754 |
| 1738704420 | 12.15 | -0.15 | -1.22 | 12.29 | 12.33 | 12.13 | 2306 |
| 1738618020 | 12.3 | 0.11 | 0.90 | 11.97 | 12.37 | 11.89 | 3684 |
| 1738358820 | 12.19 | 0.02 | 0.16 | 12.11 | 12.3 | 12.11 | 4603 |
| 1738272420 | 12.17 | 0.23 | 1.93 | 12.04 | 12.17 | 12.04 | 3258 |
| 1738186020 | 11.94 | -0.11 | -0.91 | 12.11 | 12.17 | 11.86 | 4851 |
| 1738099620 | 12.05 | 0.15 | 1.26 | 11.97 | 12.06 | 11.93 | 7269 |
| 1738013220 | 11.9 | 0.13 | 1.10 | 11.76 | 11.99 | 11.76 | 3202 |
| 1737754020 | 11.77 | -0.22 | -1.83 | 12.02 | 12.1 | 11.77 | 6640 |
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
