Premium
Energiekontor (EKT)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 47.65 | 0 | 0.00 | 48.05 | 48.45 | 47.3 | 2876 |
| 1734989220 | 47.65 | -0.3 | -0.63 | 47.55 | 48.15 | 46.8 | 5475 |
| 1734730020 | 47.95 | 0.2 | 0.42 | 47.25 | 47.95 | 46.85 | 4674 |
| 1734643620 | 47.75 | -0.1 | -0.21 | 47.85 | 47.85 | 46.25 | 4710 |
| 1734557220 | 47.85 | 1.95 | 4.25 | 45.95 | 48.45 | 45.75 | 3763 |
| 1734470820 | 45.9 | -1.75 | -3.67 | 47 | 47.5 | 45.05 | 4758 |
| 1734384420 | 47.65 | -0.8 | -1.65 | 48.5 | 48.5 | 46.4 | 6954 |
| 1734125220 | 48.45 | -0.25 | -0.51 | 48.95 | 49.5 | 47.65 | 4806 |
| 1734038820 | 48.7 | -0.45 | -0.92 | 49.05 | 49.4 | 48.35 | 5165 |
| 1733952420 | 49.15 | -1.15 | -2.29 | 49.8 | 49.9 | 48.25 | 5629 |
| 1733866020 | 50.3 | 0.8 | 1.62 | 48 | 50.3 | 47.55 | 11368 |
| 1733779620 | 49.5 | 3.3 | 7.14 | 46.05 | 49.65 | 46.05 | 19660 |
| 1733520420 | 46.2 | 2.7 | 6.21 | 43.15 | 46.2 | 43.15 | 17390 |
| 1733434020 | 43.5 | 1.25 | 2.96 | 41.95 | 43.75 | 41.95 | 12244 |
| 1733347620 | 42.25 | 1.5 | 3.68 | 40.5 | 43.35 | 38 | 13326 |
| 1733261220 | 40.75 | -0.6 | -1.45 | 41.6 | 41.6 | 40.15 | 9033 |
| 1733174820 | 41.35 | -1.25 | -2.93 | 41.75 | 42.4 | 41.299999 | 3345 |
| 1732915620 | 42.6 | -0.05 | -0.12 | 42.049999 | 42.65 | 41.85 | 3770 |
| 1732829220 | 42.65 | 0.8 | 1.91 | 42.15 | 42.65 | 41.85 | 4593 |
| 1732742820 | 41.85 | 0.4 | 0.97 | 41.75 | 42.4 | 41.549999 | 3246 |
| 1732656420 | 41.45 | -2.25 | -5.15 | 43.75 | 43.75 | 41.45 | 3076 |
| 1732570020 | 43.7 | 2.75 | 6.72 | 40.35 | 43.85 | 40.35 | 7433 |
| 1732310820 | 40.95 | 1.15 | 2.89 | 40.5 | 40.95 | 40.049999 | 1950 |
| 1732224420 | 39.799999 | -1.1 | -2.69 | 41.35 | 41.35 | 39.799999 | 4346 |
| 1732138020 | 40.9 | 0.15 | 0.37 | 40.049999 | 41.45 | 40.049999 | 3154 |
| 1732051620 | 40.75 | -0.25 | -0.61 | 40.75 | 41.5 | 40.049999 | 6997 |
| 1731965220 | 41 | -2.45 | -5.64 | 42.85 | 43.55 | 40.45 | 7962 |
| 1731705960 | 43.45 | -0.45 | -1.03 | 43.85 | 43.85 | 42.799999 | 3903 |
| 1731619560 | 43.9 | 1 | 2.33 | 43.15 | 43.95 | 40.7 | 7781 |
| 1731533160 | 42.9 | 1.8 | 4.38 | 41.1 | 43.15 | 40.6 | 14650 |
| 1731446820 | 41.1 | -1.3 | -3.07 | 41.549999 | 42.2 | 40.65 | 6369 |
| 1731360420 | 42.4 | -1.1 | -2.53 | 43.45 | 44.25 | 41.85 | 10546 |
| 1731101220 | 43.5 | -1.35 | -3.01 | 45.2 | 45.3 | 42.549999 | 4810 |
| 1731014760 | 44.85 | 0.35 | 0.79 | 44.45 | 45.15 | 44.4 | 10692 |
| 1730928360 | 44.5 | -1.95 | -4.20 | 45.65 | 46.85 | 44.4 | 8694 |
| 1730841960 | 46.45 | -0.6 | -1.28 | 47.35 | 47.4 | 44.5 | 14414 |
| 1730755560 | 47.05 | -1.55 | -3.19 | 48.1 | 48.2 | 46.8 | 12752 |
| 1730496360 | 48.6 | -0.7 | -1.42 | 48.6 | 49.4 | 48.6 | 1263 |
| 1730409960 | 49.3 | 0.25 | 0.51 | 49.05 | 49.5 | 48.6 | 6147 |
| 1730323560 | 49.05 | -1.35 | -2.68 | 50 | 50.5 | 49.05 | 4050 |
| 1730237160 | 50.4 | 0.2 | 0.40 | 50.3 | 50.9 | 49.55 | 4947 |
| 1730150760 | 50.2 | -0.9 | -1.76 | 50.6 | 51 | 50.1 | 2559 |
| 1729888020 | 51.1 | 0.2 | 0.39 | 50.9 | 51.5 | 50.4 | 4307 |
| 1729801560 | 50.9 | -1.2 | -2.30 | 52.4 | 52.4 | 50.9 | 2535 |
| 1729715160 | 52.1 | 2.4 | 4.83 | 50.4 | 52.6 | 49.75 | 3331 |
| 1729628760 | 49.7 | -0.5 | -1.00 | 49.7 | 50.6 | 46.1 | 6660 |
| 1729542360 | 50.2 | -0.3 | -0.59 | 50.8 | 50.9 | 49.6 | 3985 |
| 1729283160 | 50.5 | -0.4 | -0.79 | 51.5 | 52.1 | 50.2 | 3562 |
| 1729196760 | 50.9 | 0 | 0.00 | 51.6 | 52.2 | 50.9 | 1858 |
| 1729110360 | 50.9 | 0.1 | 0.20 | 50.7 | 51.8 | 50.1 | 2916 |
| 1729023960 | 50.8 | -0.8 | -1.55 | 51.5 | 51.9 | 50.1 | 7978 |
| 1728937620 | 51.6 | -1.2 | -2.27 | 52.5 | 52.9 | 51.2 | 4955 |
| 1728678360 | 52.8 | 0.7 | 1.34 | 51.8 | 53.7 | 51.8 | 3718 |
| 1728591960 | 52.1 | -1.3 | -2.43 | 53.1 | 54 | 51.6 | 5342 |
| 1728505560 | 53.4 | -1 | -1.84 | 54.4 | 54.4 | 53.4 | 3360 |
| 1728419160 | 54.4 | -0.5 | -0.91 | 54.9 | 55.1 | 54 | 2898 |
| 1728332760 | 54.9 | -1 | -1.79 | 55.9 | 56.4 | 54.9 | 1795 |
| 1728073560 | 55.9 | 0.6 | 1.08 | 55.2 | 56.1 | 54.9 | 1154 |
| 1727987220 | 55.3 | -0.7 | -1.25 | 55.7 | 55.8 | 54.6 | 1474 |
| 1727900820 | 56 | 0.1 | 0.18 | 56.3 | 56.5 | 55.3 | 2013 |
| 1727814420 | 55.9 | -1.5 | -2.61 | 56.7 | 57.4 | 55.7 | 3259 |
| 1727728020 | 57.4 | 0.3 | 0.53 | 57.1 | 57.7 | 56.7 | 2764 |
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
