Premium
Nrg Energy Inc (NRA)
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 | -4.5 | -4.71105527638 | 95.52 | 96.12 | 88.68 | 448 | 92.00306387 | DE |
| 4 | 3.32 | 3.78563283922 | 87.7 | 97.82 | 85.84 | 382 | 93.22845015 | DE |
| 12 | 17.22 | 23.3333333333 | 73.8 | 97.82 | 72.819999 | 476 | 85.72295605 | DE |
| 26 | 14.84 | 19.4801785245 | 76.18 | 97.82 | 60.24 | 500 | 77.35640302 | DE |
| 52 | 46.92 | 106.394557823 | 44.1 | 97.82 | 43.65 | 834 | 68.19846176 | DE |
| 156 | 56.52 | 163.826086957 | 34.5 | 97.82 | 28.25 | 394 | 61.00101073 | DE |
| 260 | 56.22 | 161.551724138 | 34.8 | 97.82 | 20.2 | 300 | 55.82504322 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732742820 | 95.2 | -0.14 | -0.15 | 96.98 | 96.98 | 94.58 | 197 |
| 1732656420 | 95.34 | 6.34 | 7.12 | 87.46 | 96.7 | 87.46 | 722 |
| 1732570020 | 89 | -3 | -3.26 | 92.36 | 92.62 | 89 | 75 |
| 1732310820 | 92 | -0.76 | -0.82 | 92.98 | 93.42 | 92 | 331 |
| 1732224420 | 92.76 | 3.32 | 3.71 | 90.44 | 92.76 | 90.04 | 157 |
| 1732138020 | 89.44 | 2.02 | 2.31 | 90.52 | 90.52 | 89.44 | 375 |
| 1732051620 | 87.42 | -0.88 | -1.00 | 87.62 | 88.44 | 87.42 | 45 |
| 1731965220 | 88.3 | 0.78 | 0.89 | 87.62 | 88.3 | 86.8 | 418 |
| 1731705960 | 87.52 | -0.68 | -0.77 | 86.72 | 87.52 | 85.84 | 80 |
| 1731619560 | 88.2 | -0.24 | -0.27 | 87.7 | 88.6 | 86.48 | 231 |
| 1731533160 | 88.44 | 1.82 | 2.10 | 87.46 | 88.96 | 86.7 | 105 |
| 1731446820 | 86.62 | -2.12 | -2.39 | 88.4 | 88.74 | 85.239999 | 650 |
| 1731360420 | 88.74 | -1.78 | -1.97 | 89.48 | 93.08 | 88.74 | 519 |
| 1731101220 | 90.52 | 0.84 | 0.94 | 94 | 95.3 | 89.64 | 1741 |
| 1731014760 | 89.68 | 3.8 | 4.42 | 86.38 | 89.68 | 86.06 | 362 |
| 1730928360 | 85.88 | 2.04 | 2.43 | 86.2 | 87.04 | 82.86 | 464 |
| 1730841960 | 83.84 | 2.32 | 2.85 | 81.3 | 83.84 | 81.3 | 63 |
| 1730755560 | 81.52 | 1.36 | 1.70 | 78.26 | 81.52 | 76.739999 | 596 |
| 1730496360 | 80.16 | -3.38 | -4.05 | 83.18 | 83.66 | 80.16 | 189 |
| 1730409960 | 83.54 | 1.82 | 2.23 | 80.4 | 83.68 | 80.4 | 635 |
| 1730323560 | 81.72 | 0 | 0.00 | 81.72 | 81.72 | 81.72 | 0 |
| 1730237160 | 81.72 | 0.34 | 0.42 | 82.42 | 82.42 | 81.72 | 59 |
| 1730150760 | 81.38 | -0.8 | -0.97 | 80.599999 | 82.26 | 80.5 | 189 |
| 1729888020 | 82.18 | 0.14 | 0.17 | 82.94 | 82.94 | 81.84 | 250 |
| 1729801560 | 82.04 | 0.84 | 1.03 | 81.819999 | 82.04 | 81.099999 | 142 |
| 1729715160 | 81.2 | 2.36 | 2.99 | 78.14 | 81.42 | 78.14 | 248 |
| 1729628760 | 78.84 | -0.46 | -0.58 | 78.459999 | 79.5 | 78.2 | 133 |
| 1729542360 | 79.3 | -0.46 | -0.58 | 79.08 | 79.9 | 78.8 | 665 |
| 1729283160 | 79.76 | -0.08 | -0.10 | 78.9 | 80.38 | 78.9 | 661 |
| 1729196760 | 79.84 | -3.74 | -4.47 | 84.4 | 85.3 | 79.68 | 836 |
| 1729110360 | 83.58 | 0.98 | 1.19 | 81.38 | 83.58 | 81.38 | 116 |
| 1729023960 | 82.599999 | 0.1 | 0.12 | 83.239999 | 83.239999 | 81.8 | 515 |
| 1728937620 | 82.5 | 0.24 | 0.29 | 81.739999 | 83.5 | 81.7 | 634 |
| 1728678360 | 82.26 | 2.16 | 2.70 | 78.86 | 82.26 | 78.4 | 972 |
| 1728591960 | 80.099999 | -0.68 | -0.84 | 81.2 | 81.2 | 80.099999 | 662 |
| 1728505560 | 80.78 | -5.26 | -6.11 | 85.56 | 85.56 | 80.78 | 937 |
| 1728419160 | 86.04 | 0.3 | 0.35 | 85.739999 | 86.04 | 85.58 | 253 |
| 1728332760 | 85.739999 | -1.64 | -1.88 | 87.48 | 87.66 | 84.92 | 1525 |
| 1728073560 | 87.38 | 1.74 | 2.03 | 85.76 | 87.38 | 85.76 | 396 |
| 1727987220 | 85.64 | 1.46 | 1.73 | 83.9 | 85.64 | 83.9 | 81 |
| 1727900820 | 84.18 | 0.98 | 1.18 | 83.92 | 84.18 | 83.06 | 458 |
| 1727814420 | 83.2 | 1.4 | 1.71 | 82.16 | 83.48 | 81.42 | 209 |
| 1727728020 | 81.8 | -0.08 | -0.10 | 81.26 | 82.56 | 81.26 | 165 |
| 1727468760 | 81.88 | 1.08 | 1.34 | 80.84 | 82.14 | 80.84 | 1194 |
| 1727382360 | 80.8 | 0.98 | 1.23 | 87 | 87 | 80.68 | 841 |
| 1727295960 | 79.819999 | 0.14 | 0.18 | 78.78 | 80 | 78.06 | 774 |
| 1727209560 | 79.68 | 0.22 | 0.28 | 78.739999 | 79.68 | 78.739999 | 63 |
| 1727123160 | 79.459999 | 2.38 | 3.09 | 78.04 | 81.34 | 78.04 | 841 |
| 1726864020 | 77.08 | 3.38 | 4.59 | 72.819999 | 77.52 | 72.819999 | 1266 |
| 1726777560 | 73.7 | -0.1 | -0.14 | 73.8 | 73.8 | 73.7 | 21 |
| 1726691220 | 73.8 | 0.4 | 0.54 | 73.14 | 73.8 | 72.76 | 219 |
| 1726604760 | 73.4 | 1.3 | 1.80 | 72.34 | 73.4 | 72.34 | 258 |
| 1726518420 | 72.099999 | 0.66 | 0.92 | 73.36 | 73.36 | 72.099999 | 436 |
| 1726259160 | 71.44 | -1.12 | -1.54 | 71.44 | 71.44 | 71.44 | 50 |
| 1726172760 | 72.56 | 0.76 | 1.06 | 73.2 | 73.2 | 72.48 | 515 |
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
