Premium
Nrg Energy Inc (NRA)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.65 | -2.54074784276 | 104.3 | 113.3 | 93.58 | 781 | 101.34562068 | DE |
| 4 | 0 | 0 | 101.65 | 113.3 | 91 | 542 | 101.87388879 | DE |
| 12 | 5.53 | 5.75322513525 | 96.12 | 113.3 | 84.959999 | 589 | 98.66645878 | DE |
| 26 | 26.17 | 34.671436142 | 75.48 | 113.3 | 68.58 | 495 | 91.52127417 | DE |
| 52 | 50.15 | 97.3786407767 | 51.5 | 113.3 | 49.45 | 840 | 75.5495289 | DE |
| 156 | 67.46 | 197.309154724 | 34.19 | 113.3 | 28.25 | 429 | 65.43001912 | DE |
| 260 | 71.65 | 238.833333333 | 30 | 113.3 | 20.2 | 319 | 59.5014119 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 102.7 | -4.6 | -4.29 | 109 | 113.3 | 102.7 | 433 |
| 1740605220 | 107.3 | 10.8 | 11.19 | 98.36 | 109.25 | 98.36 | 851 |
| 1740518820 | 96.5 | -2.56 | -2.58 | 99.24 | 99.24 | 93.58 | 829 |
| 1740432420 | 99.06 | -1.94 | -1.92 | 101.95 | 102.55 | 98.1 | 524 |
| 1740173220 | 101 | -4.85 | -4.58 | 104.3 | 106.35 | 101 | 1270 |
| 1740086820 | 105.85 | -0.95 | -0.89 | 108.05 | 108.15 | 103.85 | 903 |
| 1740000420 | 106.8 | -0.75 | -0.70 | 107.55 | 107.6 | 106 | 176 |
| 1739914020 | 107.55 | 5.55 | 5.44 | 103.05 | 107.85 | 102 | 1067 |
| 1739827620 | 102 | -0.2 | -0.20 | 103.2 | 103.5 | 102 | 370 |
| 1739568420 | 102.2 | 0.45 | 0.44 | 102.15 | 102.85 | 100.1 | 600 |
| 1739482020 | 101.75 | 1.6 | 1.60 | 98.58 | 101.75 | 98.58 | 402 |
| 1739395620 | 100.15 | 0.53 | 0.53 | 99.88 | 100.15 | 98.88 | 367 |
| 1739309220 | 99.62 | -1.58 | -1.56 | 102.3 | 102.4 | 99.6 | 236 |
| 1739222820 | 101.2 | 0.2 | 0.20 | 99.58 | 101.2 | 99.58 | 160 |
| 1738963620 | 101 | 2.2 | 2.23 | 99.84 | 101.6 | 99 | 586 |
| 1738877220 | 98.8 | 1.3 | 1.33 | 99.1 | 99.5 | 98.8 | 213 |
| 1738790820 | 97.5 | 0.46 | 0.47 | 97.48 | 97.5 | 97.48 | 128 |
| 1738704420 | 97.04 | -2.44 | -2.45 | 100.05 | 100.15 | 97.02 | 722 |
| 1738618020 | 99.48 | -0.36 | -0.36 | 91.5 | 99.88 | 91 | 292 |
| 1738358820 | 99.84 | -0.06 | -0.06 | 101.65 | 102.7 | 99.62 | 715 |
| 1738272420 | 99.9 | 3.66 | 3.80 | 97.34 | 100.1 | 97.34 | 259 |
| 1738186020 | 96.24 | 0.74 | 0.77 | 97.24 | 98.2 | 96.24 | 649 |
| 1738099620 | 95.5 | 3.84 | 4.19 | 93.78 | 95.5 | 92.44 | 623 |
| 1738013220 | 91.66 | -15.24 | -14.26 | 106.3 | 106.5 | 91 | 2734 |
| 1737754020 | 106.9 | 0.25 | 0.23 | 104.95 | 106.9 | 104.95 | 238 |
| 1737667620 | 106.65 | 0.35 | 0.33 | 106.45 | 108.3 | 105.55 | 1451 |
| 1737581220 | 106.3 | -1.3 | -1.21 | 109 | 109.55 | 106 | 2568 |
| 1737494820 | 107.6 | 4.9 | 4.77 | 104.05 | 108 | 103 | 1321 |
| 1737408420 | 102.7 | 1 | 0.98 | 101.9 | 102.7 | 101.55 | 546 |
| 1737149220 | 101.7 | -1.8 | -1.74 | 103.6 | 104 | 101.45 | 439 |
| 1737062820 | 103.5 | 2.3 | 2.27 | 102.55 | 103.5 | 101.25 | 1095 |
| 1736976420 | 101.2 | 4.2 | 4.33 | 96.42 | 101.2 | 96.42 | 450 |
| 1736890020 | 97 | 2.42 | 2.56 | 95.52 | 97.12 | 94.6 | 162 |
| 1736803620 | 94.58 | -3.24 | -3.31 | 97.58 | 98.48 | 94.1 | 1147 |
| 1736544420 | 97.82 | 2.02 | 2.11 | 94.78 | 97.82 | 94.78 | 318 |
| 1736458020 | 95.8 | 0.12 | 0.13 | 94.86 | 95.88 | 94.86 | 157 |
| 1736371620 | 95.68 | 1.34 | 1.42 | 94.52 | 95.68 | 94 | 429 |
| 1736285220 | 94.34 | -1.54 | -1.61 | 95.34 | 95.68 | 93.66 | 142 |
| 1736198820 | 95.88 | 0.4 | 0.42 | 95.02 | 96 | 94.54 | 466 |
| 1735939620 | 95.48 | 7.4 | 8.40 | 89.82 | 97.28 | 89.74 | 454 |
| 1735853220 | 88.08 | 0.86 | 0.99 | 87.62 | 88.74 | 87.26 | 25 |
| 1735594020 | 87.22 | -0.46 | -0.52 | 88.36 | 88.36 | 87.22 | 290 |
| 1735334820 | 87.68 | -0.56 | -0.63 | 88.5 | 89.42 | 87.64 | 260 |
| 1734989220 | 88.24 | 0.92 | 1.05 | 86.5 | 88.28 | 86.5 | 234 |
| 1734730020 | 87.32 | 0.42 | 0.48 | 84.98 | 87.46 | 84.959999 | 375 |
| 1734643620 | 86.9 | 1.02 | 1.19 | 85.3 | 86.9 | 85.3 | 272 |
| 1734557220 | 85.88 | -1.2 | -1.38 | 87.72 | 87.72 | 85.88 | 380 |
| 1734470820 | 87.08 | -2.92 | -3.24 | 88.98 | 89.12 | 86.52 | 1110 |
| 1734384420 | 90 | -2.12 | -2.30 | 90.88 | 91.88 | 89.5 | 784 |
| 1734125220 | 92.12 | 0.02 | 0.02 | 90.6 | 92.12 | 90.6 | 218 |
| 1734038820 | 92.1 | 0.84 | 0.92 | 92.5 | 92.5 | 92.1 | 146 |
| 1733952420 | 91.26 | 2.14 | 2.40 | 88.7 | 91.26 | 88.68 | 345 |
| 1733866020 | 89.12 | -2.18 | -2.39 | 90.58 | 91.68 | 88.72 | 339 |
| 1733779620 | 91.3 | -2.64 | -2.81 | 93.6 | 94.32 | 89.2 | 1013 |
| 1733520420 | 93.94 | -2.06 | -2.15 | 96.12 | 96.12 | 93.92 | 107 |
| 1733434020 | 96 | 0.16 | 0.17 | 95.52 | 96 | 95.14 | 435 |
| 1733347620 | 95.84 | 1.36 | 1.44 | 94.12 | 95.84 | 94.12 | 795 |
| 1733261220 | 94.48 | -0.76 | -0.80 | 94.42 | 95.6 | 93.58 | 444 |
| 1733174820 | 95.24 | -1.82 | -1.88 | 97.3 | 97.82 | 95.2 | 770 |
| 1732915620 | 97.06 | 2.26 | 2.38 | 93.68 | 97.06 | 93.2 | 718 |
| 1732829220 | 94.8 | -0.4 | -0.42 | 94.36 | 94.84 | 94.36 | 36 |
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
