Premium
ENEOS Holdings Inc (JHJ)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -2.85714285714 | 4.9 | 4.9 | 4.78 | 504 | 4.81222222 | DE |
| 4 | -0.22 | -4.41767068273 | 4.98 | 5.05 | 4.76 | 758 | 4.87079784 | DE |
| 12 | 0.02 | 0.42194092827 | 4.74 | 5.15 | 4.66 | 829 | 4.86817793 | DE |
| 26 | 0.94 | 24.6073298429 | 3.82 | 5.25 | 3.82 | 714 | 4.81310182 | DE |
| 52 | 0.94 | 24.6073298429 | 3.82 | 5.25 | 3.82 | 770 | 4.63118074 | DE |
| 156 | 1.22 | 34.4632768362 | 3.54 | 5.25 | 3.26 | 956 | 4.21924886 | DE |
| 260 | 1.22 | 34.4632768362 | 3.54 | 5.25 | 3.26 | 956 | 4.21924886 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 4.78 | -0.04 | -0.83 | 4.78 | 4.78 | 4.78 | 800 |
| 1738618020 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 1000 |
| 1738358820 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1738272420 | 4.82 | -0.08 | -1.63 | 4.82 | 4.82 | 4.82 | 12 |
| 1738186020 | 4.9 | 0.12 | 2.51 | 4.9 | 4.9 | 4.9 | 204 |
| 1738099620 | 4.78 | -0.12 | -2.45 | 4.76 | 4.78 | 4.76 | 2452 |
| 1738013220 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1737754020 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1737667620 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 612 |
| 1737581220 | 4.9 | -0.15 | -2.97 | 4.9 | 4.9 | 4.9 | 1020 |
| 1737494820 | 5.05 | 0.05 | 1.00 | 4.94 | 5.05 | 4.94 | 800 |
| 1737408420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737149220 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737062820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1736976420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1736890020 | 5 | 0.04 | 0.81 | 5 | 5 | 5 | 300 |
| 1736803620 | 4.96 | -0.02 | -0.40 | 4.96 | 4.96 | 4.96 | 650 |
| 1736544420 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1736458020 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1736371620 | 4.98 | -0.17 | -3.30 | 4.98 | 4.98 | 4.98 | 485 |
| 1736285220 | 5.15 | 0.1 | 1.98 | 5.15 | 5.15 | 5.15 | 1 |
| 1736198820 | 5.05 | 0.07 | 1.41 | 5.15 | 5.15 | 5.05 | 1144 |
| 1735939620 | 4.98 | -0.02 | -0.40 | 4.98 | 4.98 | 4.98 | 1000 |
| 1735853220 | 5 | 0 | 0.00 | 5 | 5 | 5 | 350 |
| 1735594020 | 5 | 0.2 | 4.17 | 4.94 | 5 | 4.94 | 904 |
| 1735334820 | 4.8 | -0.14 | -2.83 | 5 | 5 | 4.8 | 104 |
| 1734989220 | 4.94 | 0.12 | 2.49 | 5.05 | 5.05 | 4.94 | 24 |
| 1734730020 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1734643620 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1734557220 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1734470820 | 4.82 | -0.28 | -5.49 | 4.82 | 4.82 | 4.82 | 454 |
| 1734384420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1734125220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1734038820 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733952420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733866020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733779620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733520420 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733434020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733347620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733261220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1733174820 | 5.0999999 | 0.32 | 6.69 | 5.0999999 | 5.0999999 | 5.0999999 | 900 |
| 1732915620 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1732829220 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1732742820 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1732656420 | 4.78 | -0.22 | -4.40 | 4.78 | 4.78 | 4.78 | 100 |
| 1732570020 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732310820 | 5 | 0.18 | 3.73 | 4.92 | 5.05 | 4.92 | 794 |
| 1732224420 | 4.82 | 0.14 | 2.99 | 4.82 | 4.82 | 4.82 | 2187 |
| 1732138020 | 4.68 | 0.06 | 1.30 | 4.74 | 4.74 | 4.66 | 3609 |
| 1732051560 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731965160 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731705960 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731619560 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731533160 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731446760 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731360360 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731101160 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1731014760 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1730928360 | 4.62 | -0.06 | -1.28 | 4.62 | 4.62 | 4.62 | 27 |
| 1730841960 | 4.68 | -0.02 | -0.43 | 4.68 | 4.68 | 4.68 | 25 |
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
