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 | 0.515 | 3.296 | 15.625 | 16.195 | 15.41 | 23507 | 15.89748162 | DE |
| 4 | 0.315 | 1.99052132701 | 15.825 | 16.195 | 15.315 | 29501 | 15.85771671 | DE |
| 12 | 0.84 | 5.49019607843 | 15.3 | 16.195 | 14.545 | 23040 | 15.51236567 | DE |
| 26 | 1.43 | 9.72127804215 | 14.71 | 16.28 | 14.545 | 22034 | 15.56159948 | DE |
| 52 | 1.318 | 8.89218728916 | 14.822 | 16.45 | 13.03 | 27507 | 15.10834153 | DE |
| 156 | 2.01 | 14.2250530786 | 14.13 | 16.756 | 9.814 | 21275 | 14.16614541 | DE |
| 260 | 0.6 | 3.861003861 | 15.54 | 16.78 | 8.68 | 21841 | 13.21313607 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790820 | 16.11 | -0.02 | -0.09 | 16.075 | 16.195 | 15.945 | 26703 |
| 1738704420 | 16.125 | 0.21 | 1.29 | 15.93 | 16.149999 | 15.805 | 26004 |
| 1738618020 | 15.92 | 0.1 | 0.60 | 15.655 | 15.985 | 15.505 | 21821 |
| 1738358820 | 15.825 | 0.39 | 2.49 | 15.525 | 16.07 | 15.41 | 19719 |
| 1738272420 | 15.44 | -0.14 | -0.87 | 15.625 | 15.76 | 15.425 | 23287 |
| 1738186020 | 15.575 | 0.01 | 0.10 | 15.51 | 15.7 | 15.35 | 33348 |
| 1738099620 | 15.56 | 0.08 | 0.48 | 15.51 | 15.705 | 15.39 | 14817 |
| 1738013220 | 15.485 | -0.21 | -1.34 | 15.555 | 15.805 | 15.315 | 28493 |
| 1737754020 | 15.695 | 0.08 | 0.48 | 15.66 | 15.745 | 15.4 | 20791 |
| 1737667620 | 15.62 | 0.07 | 0.48 | 15.595 | 15.745 | 15.465 | 8795 |
| 1737581220 | 15.545 | -0.2 | -1.27 | 15.745 | 15.745 | 15.42 | 13078 |
| 1737494820 | 15.745 | -0.19 | -1.19 | 15.89 | 15.89 | 15.535 | 11668 |
| 1737408420 | 15.935 | -0.08 | -0.50 | 16.105 | 16.145 | 15.57 | 45969 |
| 1737149220 | 16.015 | 0.2 | 1.26 | 15.83 | 16.175 | 15.83 | 213757 |
| 1737062820 | 15.815 | 0.03 | 0.16 | 15.935 | 15.94 | 15.635 | 14110 |
| 1736976420 | 15.79 | 0.08 | 0.54 | 15.67 | 15.82 | 15.67 | 10714 |
| 1736890020 | 15.705 | -0.12 | -0.73 | 15.845 | 15.935 | 15.705 | 12747 |
| 1736803620 | 15.82 | 0.07 | 0.44 | 15.735 | 15.925 | 15.595 | 18348 |
| 1736544420 | 15.75 | -0.02 | -0.13 | 15.82 | 15.82 | 15.575 | 13702 |
| 1736458020 | 15.77 | -0.04 | -0.22 | 15.825 | 15.87 | 15.52 | 12154 |
| 1736371620 | 15.805 | 0.14 | 0.89 | 15.56 | 15.865 | 15.545 | 10871 |
| 1736285220 | 15.665 | 0.03 | 0.22 | 15.49 | 15.86 | 15.49 | 22711 |
| 1736198820 | 15.63 | 0.04 | 0.22 | 15.6 | 15.705 | 15.475 | 26643 |
| 1735939620 | 15.595 | 0.11 | 0.68 | 15.54 | 15.765 | 15.49 | 25344 |
| 1735853220 | 15.49 | 0.29 | 1.91 | 15.305 | 15.75 | 15.305 | 24704 |
| 1735594020 | 15.2 | -0.05 | -0.30 | 15.25 | 15.375 | 15.14 | 8618 |
| 1735334820 | 15.245 | 0.16 | 1.06 | 14.97 | 15.36 | 14.85 | 13895 |
| 1734989220 | 15.085 | 0.14 | 0.94 | 14.945 | 15.095 | 14.835 | 15225 |
| 1734730020 | 14.945 | 0.2 | 1.32 | 14.79 | 14.945 | 14.68 | 14410 |
| 1734643620 | 14.75 | 0.04 | 0.27 | 14.785 | 14.955 | 14.68 | 17388 |
| 1734557220 | 14.71 | -0.24 | -1.61 | 14.96 | 14.96 | 14.71 | 16680 |
| 1734470820 | 14.95 | -0.06 | -0.40 | 14.85 | 15 | 14.75 | 18746 |
| 1734384420 | 15.01 | -0.2 | -1.28 | 15.32 | 15.32 | 14.78 | 47507 |
| 1734125220 | 15.205 | 0.07 | 0.50 | 15.185 | 15.305 | 15.04 | 20095 |
| 1734038820 | 15.13 | -0.1 | -0.66 | 15.195 | 15.295 | 15.105 | 25289 |
| 1733952420 | 15.23 | 0.13 | 0.83 | 15.085 | 15.295 | 15.085 | 13993 |
| 1733866020 | 15.105 | -0.28 | -1.79 | 15.27 | 15.38 | 15.095 | 13616 |
| 1733779620 | 15.38 | 0.1 | 0.62 | 15.33 | 15.49 | 15.225 | 26673 |
| 1733520420 | 15.285 | 0.03 | 0.16 | 15.225 | 15.41 | 15.095 | 15418 |
| 1733434020 | 15.26 | 0.29 | 1.94 | 14.995 | 15.325 | 14.91 | 19651 |
| 1733347620 | 14.97 | 0.08 | 0.50 | 14.805 | 15.105 | 14.685 | 22394 |
| 1733261220 | 14.895 | -0.09 | -0.60 | 14.985 | 15.055 | 14.785 | 16767 |
| 1733174820 | 14.985 | -0.25 | -1.64 | 15.165 | 15.165 | 14.74 | 34386 |
| 1732915620 | 15.235 | 0.09 | 0.63 | 15.11 | 15.26 | 14.91 | 10682 |
| 1732829220 | 15.14 | 0.21 | 1.37 | 14.89 | 15.155 | 14.89 | 15590 |
| 1732742820 | 14.935 | -0.07 | -0.43 | 15.055 | 15.055 | 14.545 | 38727 |
| 1732656420 | 15 | -0.35 | -2.28 | 15.315 | 15.315 | 14.955 | 14957 |
| 1732570020 | 15.35 | -0.01 | -0.03 | 15.36 | 15.495 | 15.05 | 44826 |
| 1732310820 | 15.355 | -0.11 | -0.68 | 15.555 | 15.565 | 15.335 | 12530 |
| 1732224420 | 15.46 | -0.12 | -0.74 | 15.52 | 15.65 | 15.325 | 13103 |
| 1732138020 | 15.575 | 0.19 | 1.23 | 15.585 | 15.585 | 15.38 | 11360 |
| 1732051620 | 15.385 | 0.03 | 0.16 | 15.535 | 15.55 | 15.28 | 14447 |
| 1731965220 | 15.36 | -0.04 | -0.26 | 15.375 | 15.525 | 15.35 | 15330 |
| 1731705960 | 15.4 | 0.18 | 1.18 | 15.155 | 15.51 | 15.155 | 8160 |
| 1731619560 | 15.22 | -0.16 | -1.01 | 15.3 | 15.345 | 15.18 | 6374 |
| 1731533160 | 15.375 | 0.06 | 0.39 | 15.21 | 15.375 | 15.12 | 25876 |
| 1731446820 | 15.315 | 0.07 | 0.46 | 15.12 | 15.435 | 15.105 | 16500 |
| 1731360420 | 15.245 | -0.06 | -0.36 | 15.435 | 15.435 | 15.24 | 19798 |
| 1731101220 | 15.3 | -0.04 | -0.26 | 15.205 | 15.3 | 14.995 | 11735 |
| 1731014760 | 15.34 | 0.26 | 1.72 | 14.92 | 15.4 | 14.895 | 26689 |
| 1730928360 | 15.08 | -0.25 | -1.63 | 15.255 | 15.38 | 14.94 | 47501 |
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
