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 | 0.25 | 0.571428571429 | 43.75 | 44.5 | 42.549999 | 4839 | 43.19808431 | DE |
| 4 | -5.5 | -11.1111111111 | 49.5 | 52.2 | 42.549999 | 4459 | 47.02874508 | DE |
| 12 | -0.45 | -1.01237345332 | 44.45 | 52.2 | 38 | 6110 | 45.4487051 | DE |
| 26 | -21.3 | -32.6186830015 | 65.3 | 66.4 | 38 | 4768 | 49.24806981 | DE |
| 52 | -31.9 | -42.0289855072 | 75.9 | 76.4 | 38 | 4113 | 57.01662612 | DE |
| 156 | -17.9 | -28.9176090468 | 61.9 | 102.2 | 38 | 10128 | 77.92190104 | DE |
| 260 | 22.3 | 102.764976959 | 21.7 | 102.2 | 14.05 | 12224 | 64.10087687 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 43.45 | -0.95 | -2.14 | 44.05 | 44.35 | 43.15 | 3561 |
| 1738099620 | 44.4 | 1.05 | 2.42 | 43.95 | 44.45 | 43.5 | 1777 |
| 1738013220 | 43.35 | -0.3 | -0.69 | 42.95 | 44.05 | 42.95 | 3645 |
| 1737754020 | 43.65 | 1.05 | 2.46 | 42.85 | 43.75 | 42.85 | 5249 |
| 1737667620 | 42.6 | -1.35 | -3.07 | 43.75 | 44.05 | 42.549999 | 9963 |
| 1737581220 | 43.95 | -2.6 | -5.59 | 46.55 | 46.9 | 43.95 | 11294 |
| 1737494820 | 46.55 | -1.25 | -2.62 | 47.4 | 47.4 | 46.5 | 4171 |
| 1737408420 | 47.8 | -0.25 | -0.52 | 48.05 | 48.4 | 47.1 | 2478 |
| 1737149220 | 48.05 | -0.95 | -1.94 | 48.4 | 49.2 | 47.3 | 3553 |
| 1737062820 | 49 | -1.7 | -3.35 | 51.1 | 51.1 | 48.3 | 4781 |
| 1736976420 | 50.7 | 2.35 | 4.86 | 48.4 | 51.2 | 48 | 3724 |
| 1736890020 | 48.35 | 1.15 | 2.44 | 47.25 | 48.55 | 47.25 | 1873 |
| 1736803620 | 47.2 | -0.9 | -1.87 | 47.85 | 48.1 | 47.1 | 1636 |
| 1736544420 | 48.1 | -0.35 | -0.72 | 48.4 | 48.95 | 47.45 | 2715 |
| 1736458020 | 48.45 | -0.2 | -0.41 | 48.65 | 49.2 | 48.05 | 4428 |
| 1736371620 | 48.65 | -2.55 | -4.98 | 51 | 51 | 48.65 | 4932 |
| 1736285220 | 51.2 | -0.9 | -1.73 | 51.6 | 52.1 | 50.6 | 4386 |
| 1736198820 | 52.1 | 1.3 | 2.56 | 51 | 52.2 | 50.4 | 5385 |
| 1735939620 | 50.8 | 0.2 | 0.40 | 51 | 51 | 49.1 | 4408 |
| 1735853220 | 50.6 | 1.45 | 2.95 | 49.5 | 51.2 | 49.25 | 5218 |
| 1735594020 | 49.15 | 1.5 | 3.15 | 48.05 | 49.4 | 48.05 | 6422 |
| 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 |
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
