Premium
EDP Renovais SA (PK) (EDRVF)
USOTC
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 | 0.02 | 0.174520069808 | 11.46 | 11.48 | 11.46 | 889 | 11.46430821 | CS |
| 4 | -2.49 | -17.8239083751 | 13.97 | 13.97 | 11.3905 | 4473 | 11.86908483 | CS |
| 12 | -5.4 | -31.990521327 | 16.88 | 17.53 | 11.3905 | 2980 | 13.55877291 | CS |
| 26 | -4.78 | -29.3972939729 | 16.26 | 17.53 | 11.3905 | 2076 | 14.07408437 | CS |
| 52 | -6.33583031 | -35.5629246561 | 17.81583031 | 20.01081935 | 11.3905 | 2387 | 15.04937449 | CS |
| 156 | -12.7892207 | -52.697286238 | 24.2692207 | 26.09995575 | 11.3905 | 1837 | 17.80661713 | CS |
| 260 | 0.74479969 | 6.93792075129 | 10.73520031 | 28.85085083 | 8.98680041 | 3290 | 18.75894464 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 11.48 | 0.02 | 0.17 | 11.48 | 11.48 | 11.48 | 383 |
| 1732919340 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
| 1732746540 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
| 1732660140 | 11.46 | 0.07 | 0.61 | 11.46 | 11.46 | 11.46 | 1395 |
| 1732573740 | 11.3905 | 0 | 0.00 | 11.3905 | 11.3905 | 11.3905 | 0 |
| 1732314540 | 11.3905 | 0 | 0.00 | 11.3905 | 11.3905 | 11.3905 | 0 |
| 1732228140 | 11.3905 | 0 | 0.00 | 11.3905 | 11.3905 | 11.3905 | 0 |
| 1732141740 | 11.3905 | -0.05 | -0.43 | 11.3905 | 11.3905 | 11.3905 | 10120 |
| 1732054800 | 11.44 | -0.14 | -1.17 | 11.44 | 11.44 | 11.44 | 2379 |
| 1731968400 | 11.575 | 0 | 0.00 | 11.575 | 11.575 | 11.575 | 0 |
| 1731709200 | 11.575 | 0 | 0.00 | 11.575 | 11.575 | 11.575 | 0 |
| 1731622800 | 11.575 | -0.5 | -4.10 | 11.575 | 11.575 | 11.575 | 10807 |
| 1731536940 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1731450540 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1731364140 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1731104940 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1731018540 | 12.07 | -1.69 | -12.28 | 11.92 | 12.07 | 11.87 | 1191 |
| 1730932080 | 13.76 | 0 | 0.00 | 13.76 | 13.76 | 13.76 | 0 |
| 1730845680 | 13.76 | -0.21 | -1.50 | 13.97 | 13.97 | 13.76 | 5036 |
| 1730759160 | 13.97 | 0.56 | 4.14 | 13.995 | 13.995 | 13.9365 | 16474 |
| 1730496180 | 13.415 | 0 | 0.00 | 13.415 | 13.415 | 13.415 | 0 |
| 1730409780 | 13.415 | -0.18 | -1.29 | 13.415 | 13.415 | 13.415 | 156 |
| 1730323500 | 13.59 | -0.35 | -2.51 | 13.59 | 13.59 | 13.59 | 122 |
| 1730237340 | 13.94 | 0 | 0.00 | 13.94 | 13.94 | 13.94 | 0 |
| 1730150940 | 13.94 | 0 | 0.00 | 13.94 | 13.94 | 13.94 | 0 |
| 1729891740 | 13.94 | 0 | 0.00 | 13.94 | 13.94 | 13.94 | 0 |
| 1729805340 | 13.94 | 0 | 0.00 | 13.94 | 13.94 | 13.94 | 0 |
| 1729718940 | 13.94 | -1.23 | -8.11 | 13.94 | 13.94 | 13.94 | 225 |
| 1729632000 | 15.17 | 0 | 0.00 | 15.17 | 15.17 | 15.17 | 0 |
| 1729545600 | 15.17 | 0 | 0.00 | 15.17 | 15.17 | 15.17 | 0 |
| 1729286400 | 15.17 | -0.89 | -5.54 | 15.17 | 15.17 | 15.17 | 619 |
| 1729200180 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1729113780 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1729027380 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1728940980 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1728681780 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1728595380 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1728508980 | 16.059999 | 0 | 0.00 | 16.059999 | 16.059999 | 16.059999 | 0 |
| 1728422580 | 16.059999 | 0.2 | 1.26 | 16.059999 | 16.059999 | 16.059999 | 1002 |
| 1728336420 | 15.86 | 0 | 0.00 | 15.86 | 15.86 | 15.86 | 0 |
| 1728077220 | 15.86 | -0.56 | -3.41 | 15.85 | 15.86 | 15.85 | 1505 |
| 1727990760 | 16.42 | -0.79 | -4.59 | 16.25 | 16.42 | 16.25 | 1219 |
| 1727904540 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1727818140 | 17.21 | -0.13 | -0.75 | 17.21 | 17.21 | 17.21 | 381 |
| 1727731800 | 17.34 | 0 | 0.00 | 17.34 | 17.34 | 17.34 | 0 |
| 1727472600 | 17.34 | 0 | 0.00 | 17.34 | 17.34 | 17.34 | 0 |
| 1727386200 | 17.34 | -0.19 | -1.08 | 17.34 | 17.34 | 17.34 | 1573 |
| 1727299200 | 17.53 | 0.28 | 1.62 | 17.53 | 17.53 | 17.53 | 2518 |
| 1727212800 | 17.25 | 0.34 | 2.01 | 17.25 | 17.25 | 17.25 | 168 |
| 1727126400 | 16.91 | 0 | 0.00 | 16.91 | 16.91 | 16.91 | 0 |
| 1726867200 | 16.91 | 0.03 | 0.18 | 16.91 | 16.91 | 16.91 | 499 |
| 1726781220 | 16.88 | 0.52 | 3.18 | 16.88 | 16.88 | 16.88 | 4811 |
| 1726694640 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1726608240 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1726521840 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1726262640 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1726176240 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1726089840 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1726003440 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1725917040 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1725657840 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1725571440 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1725485040 | 16.36 | 0.72 | 4.60 | 16.36 | 16.36 | 16.36 | 144 |
| 1725373800 | 15.64 | 0 | 0.00 | 15.64 | 15.64 | 15.64 | 0 |
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
