Premium
Energy Income Fund (ENI.UN)
TSX
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 1.66 | 0.03 | 1.84 | 1.65 | 1.66 | 1.65 | 602 |
| 1739486400 | 1.6299999 | 0.04 | 2.52 | 1.6 | 1.6299999 | 1.6 | 1000 |
| 1739400000 | 1.59 | -0.12 | -7.02 | 1.68 | 1.68 | 1.58 | 1600 |
| 1739313600 | 1.71 | 0.02 | 1.18 | 1.7 | 1.71 | 1.7 | 1100 |
| 1739227200 | 1.69 | 0.07 | 4.32 | 1.69 | 1.69 | 1.69 | 350 |
| 1738968000 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1738881600 | 1.62 | -0.01 | -0.61 | 1.62 | 1.62 | 1.59 | 5800 |
| 1738795200 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 10 |
| 1738708800 | 1.6299999 | 0.02 | 1.24 | 1.6299999 | 1.6299999 | 1.6299999 | 300 |
| 1738622400 | 1.61 | 0 | 0.00 | 1.57 | 1.61 | 1.57 | 500 |
| 1738363200 | 1.61 | -0.04 | -2.42 | 1.69 | 1.69 | 1.61 | 2700 |
| 1738276800 | 1.65 | -0.04 | -2.37 | 1.66 | 1.66 | 1.65 | 800 |
| 1738190400 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 900 |
| 1738104000 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1738017600 | 1.69 | 0.11 | 6.96 | 1.69 | 1.69 | 1.69 | 1700 |
| 1737758400 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 100 |
| 1737672000 | 1.58 | -0.02 | -1.25 | 1.59 | 1.59 | 1.58 | 700 |
| 1737585600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1737499200 | 1.6 | 0.07 | 4.58 | 1.68 | 1.68 | 1.6 | 2789 |
| 1737412800 | 1.53 | -0.15 | -8.93 | 1.66 | 1.66 | 1.53 | 3320 |
| 1737153600 | 1.68 | 0.12 | 7.69 | 1.56 | 1.72 | 1.56 | 4003 |
| 1737067200 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 1039 |
| 1736980800 | 1.56 | -0.01 | -0.64 | 1.56 | 1.56 | 1.56 | 1300 |
| 1736894400 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1736808000 | 1.57 | 0.02 | 1.29 | 1.57 | 1.57 | 1.57 | 101 |
| 1736548800 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1736462400 | 1.55 | -0.02 | -1.27 | 1.55 | 1.55 | 1.55 | 100 |
| 1736376000 | 1.57 | -0.04 | -2.48 | 1.54 | 1.57 | 1.54 | 200 |
| 1736289600 | 1.61 | 0.06 | 3.87 | 1.57 | 1.61 | 1.57 | 403 |
| 1736203200 | 1.55 | 0.03 | 1.97 | 1.55 | 1.55 | 1.55 | 500 |
| 1735944000 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1735857600 | 1.52 | -0.01 | -0.65 | 1.56 | 1.65 | 1.52 | 1126 |
| 1735684800 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 1 |
| 1735598400 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 1 |
| 1735339200 | 1.53 | 0.01 | 0.66 | 1.53 | 1.53 | 1.53 | 3700 |
| 1735080000 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1734993600 | 1.52 | -0.05 | -3.18 | 1.58 | 1.58 | 1.51 | 10200 |
| 1734734400 | 1.57 | -0.08 | -4.85 | 1.6299999 | 1.6299999 | 1.57 | 16700 |
| 1734648000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 1006 |
| 1734561600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1734475200 | 1.65 | 0.01 | 0.61 | 1.65 | 1.65 | 1.65 | 1901 |
| 1734388800 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 13 |
| 1734129600 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1734043200 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.6399999 | 1.6399999 | 100 |
| 1733956800 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 1 |
| 1733870400 | 1.6299999 | -0.04 | -2.40 | 1.74 | 1.74 | 1.6299999 | 600 |
| 1733784000 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1733524800 | 1.67 | 0.06 | 3.73 | 1.62 | 1.75 | 1.62 | 2800 |
| 1733438400 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 3 |
| 1733352000 | 1.61 | 0.02 | 1.26 | 1.73 | 1.73 | 1.61 | 1025 |
| 1733265600 | 1.59 | -0.05 | -3.05 | 1.6 | 1.6 | 1.59 | 1224 |
| 1733179200 | 1.6399999 | -0.1 | -5.75 | 1.74 | 1.76 | 1.6399999 | 19853 |
| 1732920000 | 1.74 | 0.03 | 1.75 | 1.7 | 1.74 | 1.7 | 9500 |
| 1732833600 | 1.71 | 0.01 | 0.59 | 1.71 | 1.71 | 1.71 | 2400 |
| 1732747200 | 1.7 | -0.01 | -0.58 | 1.73 | 1.73 | 1.7 | 26900 |
| 1732660800 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1732574400 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1732315200 | 1.71 | -0.04 | -2.29 | 1.75 | 1.75 | 1.71 | 300 |
| 1732228800 | 1.75 | 0.01 | 0.57 | 1.75 | 1.75 | 1.75 | 100 |
| 1732142400 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1732056000 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1731969600 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 100 |
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
