Premium
EDP Renovaveis SA (PK) (EDRVY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 17.64 | 0 | 0 | 0 | DR |
| 4 | -4.137 | -18.9971070395 | 21.777 | 21.777 | 17.64 | 718 | 21.38803679 | DR |
| 12 | -7.36 | -29.44 | 25 | 25 | 17.64 | 1259 | 22.1629459 | DR |
| 26 | -13.6 | -43.5339308579 | 31.24 | 33.89 | 17.64 | 1175 | 24.34171209 | DR |
| 52 | -10.25463172 | -36.7620258368 | 27.89463172 | 33.89 | 17.64 | 1727 | 25.99049732 | DR |
| 156 | -20.60800014 | -53.8799416037 | 38.24800014 | 50.68415954 | 17.64 | 1291 | 26.50630407 | DR |
| 260 | -0.14532007 | -0.817078744875 | 17.78532007 | 51.24275819 | 17.64 | 1304 | 27.14362975 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 17.64 | -3.48 | -16.48 | 17.64 | 17.64 | 17.64 | 194 |
| 1737152760 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1737066360 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1736979960 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1736893560 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1736807160 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1736547960 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1736375160 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1736288760 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1736202360 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1735943160 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1735856760 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1735683960 | 21.12 | 1.11 | 5.55 | 21.12 | 21.12 | 21.12 | 700 |
| 1735597740 | 20.01 | -0.99 | -4.71 | 20.01 | 20.01 | 20.01 | 100 |
| 1735338000 | 21 | -0.53 | -2.46 | 20.65 | 21 | 20.65 | 500 |
| 1735252020 | 21.53 | -0.25 | -1.13 | 21.5 | 21.53 | 21.5 | 1500 |
| 1735078200 | 21.777 | -0.3 | -1.37 | 21.777 | 21.777 | 20.75 | 788 |
| 1734992400 | 22.08 | 0 | 0.00 | 22.08 | 22.08 | 22.08 | 0 |
| 1734733200 | 22.08 | 1.08 | 5.14 | 21 | 22.08 | 21 | 1540 |
| 1734646800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734560400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734474000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734387600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734128400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734042000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733955600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733869200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733782800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 594 |
| 1733523600 | 21 | -0.05 | -0.24 | 21 | 21 | 21 | 5535 |
| 1733437500 | 21.05 | -0.95 | -4.32 | 21.05 | 21.05 | 21.05 | 142 |
| 1733350980 | 22 | -0.15 | -0.68 | 22 | 22 | 22 | 348 |
| 1733264700 | 22.15 | -0.6 | -2.64 | 22.15 | 22.15 | 22.15 | 2412 |
| 1733178180 | 22.75 | 0 | 0.00 | 22.5 | 22.75 | 22.5 | 1389 |
| 1732918200 | 22.75 | 0.73 | 3.32 | 22.75 | 22.75 | 22.75 | 625 |
| 1732746540 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1732660140 | 22.02 | -0.98 | -4.26 | 23.84 | 23.84 | 22.02 | 2081 |
| 1732573560 | 23 | 0.25 | 1.10 | 23.985 | 23.985 | 23 | 1568 |
| 1732314000 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 423 |
| 1732227900 | 22.75 | -0.72 | -3.07 | 22.75 | 22.75 | 22.75 | 463 |
| 1732141200 | 23.47 | 0 | 0.00 | 23.47 | 23.47 | 23.47 | 0 |
| 1732054800 | 23.47 | 0.47 | 2.04 | 22.5 | 23.47 | 22.5 | 2025 |
| 1731968640 | 23 | 0.25 | 1.10 | 23 | 23 | 23 | 1806 |
| 1731709260 | 22.75 | 0 | 0.00 | 22.75 | 23 | 22.75 | 3262 |
| 1731622800 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 222 |
| 1731536760 | 22.75 | 0.65 | 2.94 | 22.75 | 22.75 | 22.75 | 303 |
| 1731450480 | 22.1 | -0.4 | -1.78 | 22.1 | 22.1 | 22.1 | 1676 |
| 1731363600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 1675 |
| 1731104400 | 22.5 | -0.25 | -1.10 | 22.75 | 22.75 | 22.5 | 1949 |
| 1731018540 | 22.75 | 0.75 | 3.41 | 22.75 | 22.75 | 22.75 | 169 |
| 1730931600 | 22 | -7.34 | -25.02 | 25 | 25 | 22 | 200 |
| 1730817000 | 29.34 | 0 | 0.00 | 29.34 | 29.34 | 29.34 | 0 |
| 1730730600 | 29.34 | 0 | 0.00 | 29.34 | 29.34 | 29.34 | 0 |
| 1730471400 | 29.34 | 0 | 0.00 | 29.34 | 29.34 | 29.34 | 0 |
| 1730385000 | 29.34 | 0 | 0.00 | 29.34 | 29.34 | 29.34 | 0 |
| 1730298600 | 29.34 | 0 | 0.00 | 29.34 | 29.34 | 29.34 | 0 |
| 1730212200 | 29.34 | 0 | 0.00 | 29.34 | 29.34 | 29.34 | 0 |
| 1730125800 | 29.34 | 0 | 0.00 | 29.34 | 29.34 | 29.34 | 0 |
| 1729866600 | 29.34 | 0 | 0.00 | 29.34 | 29.34 | 29.34 | 0 |
| 1729780200 | 29.34 | 0 | 0.00 | 29.34 | 29.34 | 29.34 | 0 |
| 1729693800 | 29.34 | 0 | 0.00 | 29.34 | 29.34 | 29.34 | 0 |
| 1729607400 | 29.34 | 0 | 0.00 | 29.34 | 29.34 | 29.34 | 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
