Premium
Engie (GZF)
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 | -0.07 | -0.448861814684 | 15.595 | 15.79 | 15.265 | 19906 | 15.54751994 | DE |
| 4 | -0.48 | -2.99906279288 | 16.005 | 16.175 | 15.265 | 18006 | 15.7822812 | DE |
| 12 | 1.295 | 9.10049191848 | 14.23 | 16.2 | 13.785 | 21880 | 15.2692372 | DE |
| 26 | -0.09 | -0.576368876081 | 15.615 | 16.45 | 13.03 | 29962 | 14.95553055 | DE |
| 52 | 1.607 | 11.5461991665 | 13.918 | 16.756 | 13.03 | 27804 | 15.09963525 | DE |
| 156 | 3.845 | 32.9195205479 | 11.68 | 16.756 | 9.814 | 20426 | 13.89560604 | DE |
| 260 | 1.085 | 7.51385041551 | 14.44 | 16.78 | 8.68 | 21446 | 13.13528039 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728073560 | 15.58 | 0.19 | 1.23 | 15.415 | 15.58 | 15.305 | 6752 |
| 1727987220 | 15.39 | -0.04 | -0.23 | 15.325 | 15.64 | 15.265 | 12410 |
| 1727900820 | 15.425 | -0.24 | -1.50 | 15.665 | 15.68 | 15.375 | 17480 |
| 1727814420 | 15.66 | 0.15 | 1.00 | 15.54 | 15.79 | 15.415 | 5047 |
| 1727728020 | 15.505 | -0.16 | -1.02 | 15.645 | 15.695 | 15.305 | 25374 |
| 1727468760 | 15.665 | 0.17 | 1.10 | 15.595 | 15.68 | 15.515 | 39221 |
| 1727382360 | 15.495 | -0.25 | -1.59 | 15.785 | 15.845 | 15.485 | 13804 |
| 1727295960 | 15.745 | -0.08 | -0.51 | 15.745 | 15.845 | 15.63 | 11829 |
| 1727209560 | 15.825 | -0.06 | -0.35 | 15.82 | 15.845 | 15.55 | 11272 |
| 1727123160 | 15.88 | 0.1 | 0.63 | 15.83 | 15.935 | 15.67 | 15161 |
| 1726864020 | 15.78 | 0.3 | 1.91 | 15.395 | 15.905 | 15.355 | 8906 |
| 1726777560 | 15.485 | -0.57 | -3.55 | 16.14 | 16.175 | 15.405 | 28185 |
| 1726691220 | 16.055 | 0.07 | 0.44 | 16.01 | 16.149999 | 15.86 | 8603 |
| 1726604760 | 15.985 | -0.01 | -0.06 | 15.985 | 16.12 | 15.935 | 12823 |
| 1726518420 | 15.995 | 0.11 | 0.72 | 15.855 | 15.995 | 15.795 | 19516 |
| 1726259160 | 15.88 | 0.1 | 0.60 | 15.9 | 15.92 | 15.775 | 11752 |
| 1726172760 | 15.785 | -0.22 | -1.37 | 16.16 | 16.16 | 15.73 | 17112 |
| 1726086360 | 16.004999 | 0.04 | 0.28 | 15.98 | 16.175 | 15.825 | 18586 |
| 1725999960 | 15.96 | -0.08 | -0.50 | 15.895 | 16.105 | 15.89 | 20302 |
| 1725913620 | 16.04 | 0 | 0.00 | 16.015 | 16.16 | 15.9 | 21796 |
| 1725654360 | 16.04 | 0.04 | 0.25 | 16.004999 | 16.145 | 15.915 | 40945 |
| 1725567960 | 16 | 0.3 | 1.91 | 15.75 | 16.2 | 15.615 | 41074 |
| 1725481560 | 15.7 | -0.1 | -0.60 | 15.55 | 15.795 | 15.505 | 22799 |
| 1725395160 | 15.795 | -0.03 | -0.19 | 15.81 | 15.95 | 15.595 | 27516 |
| 1725308760 | 15.825 | -0.11 | -0.69 | 15.895 | 15.955 | 15.825 | 21966 |
| 1725049560 | 15.935 | 0.15 | 0.92 | 15.68 | 15.935 | 15.64 | 31422 |
| 1724963160 | 15.79 | 0.09 | 0.57 | 15.69 | 15.88 | 15.685 | 28482 |
| 1724876760 | 15.7 | -0.05 | -0.29 | 15.75 | 15.795 | 15.585 | 11557 |
| 1724790420 | 15.745 | 0.15 | 0.93 | 15.495 | 15.755 | 15.485 | 28909 |
| 1724704020 | 15.6 | 0.07 | 0.48 | 15.505 | 15.64 | 15.445 | 34050 |
| 1724444820 | 15.525 | 0.16 | 1.04 | 15.415 | 15.55 | 15.385 | 17034 |
| 1724358420 | 15.365 | -0.18 | -1.16 | 15.53 | 15.625 | 15.365 | 11710 |
| 1724271960 | 15.545 | 0.15 | 0.94 | 15.425 | 15.545 | 15.365 | 6726 |
| 1724185560 | 15.4 | -0.08 | -0.48 | 15.485 | 15.61 | 15.38 | 18350 |
| 1724099220 | 15.475 | -0.09 | -0.55 | 15.45 | 15.61 | 15.345 | 19769 |
| 1723840020 | 15.56 | 0.23 | 1.50 | 15.325 | 15.56 | 15.25 | 36820 |
| 1723753620 | 15.33 | 0.06 | 0.43 | 15.5 | 15.595 | 15.33 | 14297 |
| 1723667160 | 15.265 | -0.14 | -0.88 | 15.445 | 15.515 | 15.2 | 16164 |
| 1723580760 | 15.4 | 0 | 0.00 | 15.45 | 15.5 | 15.3 | 18088 |
| 1723494360 | 15.4 | 0.17 | 1.12 | 15.395 | 15.42 | 15.19 | 39012 |
| 1723235220 | 15.23 | 0.16 | 1.03 | 15.16 | 15.36 | 15.04 | 16269 |
| 1723148820 | 15.075 | 0.13 | 0.87 | 15 | 15.285 | 14.885 | 26511 |
| 1723062360 | 14.945 | -0.04 | -0.27 | 14.995 | 15.045 | 14.81 | 39722 |
| 1722975960 | 14.985 | 0.34 | 2.36 | 14.71 | 14.985 | 14.71 | 36955 |
| 1722889620 | 14.64 | -0.2 | -1.35 | 14.505 | 14.895 | 14.005 | 82940 |
| 1722630360 | 14.84 | 0.25 | 1.75 | 14.64 | 15.155 | 14.31 | 62709 |
| 1722544020 | 14.585 | -0.07 | -0.44 | 14.535 | 14.645 | 14.375 | 7053 |
| 1722457560 | 14.65 | 0.14 | 0.93 | 14.52 | 14.65 | 14.4 | 15595 |
| 1722371220 | 14.515 | 0.11 | 0.76 | 14.495 | 14.575 | 14.4 | 12885 |
| 1722284760 | 14.405 | -0.04 | -0.24 | 14.43 | 14.495 | 14.25 | 31357 |
| 1722025620 | 14.44 | 0.21 | 1.48 | 14.315 | 14.445 | 14.22 | 24404 |
| 1721939160 | 14.23 | -0.03 | -0.21 | 14.22 | 14.375 | 14.085 | 9617 |
| 1721852820 | 14.26 | -0.02 | -0.14 | 14.24 | 14.375 | 14.03 | 18415 |
| 1721766420 | 14.28 | 0.13 | 0.92 | 14.135 | 14.32 | 14.1 | 7115 |
| 1721679960 | 14.15 | -0.12 | -0.81 | 14.15 | 14.365 | 14.105 | 25135 |
| 1721420760 | 14.265 | 0.09 | 0.60 | 14.245 | 14.28 | 14.03 | 12806 |
| 1721334360 | 14.18 | 0.19 | 1.32 | 14.045 | 14.245 | 13.91 | 14128 |
| 1721248020 | 13.995 | 0.02 | 0.14 | 13.805 | 14.035 | 13.805 | 12391 |
| 1721161560 | 13.975 | -0.02 | -0.11 | 13.965 | 13.975 | 13.81 | 11821 |
| 1721075160 | 13.99 | -0.12 | -0.85 | 14.095 | 14.12 | 13.785 | 12878 |
| 1720815960 | 14.11 | -0.03 | -0.18 | 14.23 | 14.23 | 13.9 | 26236 |
| 1720729560 | 14.135 | -0.02 | -0.11 | 14.16 | 14.31 | 14.055 | 23919 |
| 1720643220 | 14.15 | 0.04 | 0.28 | 14.235 | 14.265 | 14.075 | 9928 |
| 1720556760 | 14.11 | -0.01 | -0.04 | 14.115 | 14.285 | 14.04 | 25966 |
| 1720470360 | 14.115 | -0.22 | -1.53 | 14.35 | 14.55 | 14.115 | 43600 |
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
