Endesa SA (PK) (ELEZF)
USOTC
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 21 | 21 | 21 | 276 | 21 | CS |
4 | 0.014 | 0.0667111407605 | 20.986 | 21 | 20.986 | 238 | 20.99411765 | CS |
12 | -0.3091 | -1.45055398867 | 21.3091 | 22 | 20.85 | 273 | 21.21621638 | CS |
26 | 1.3617 | 6.93389957379 | 19.6383 | 22 | 19.3 | 1897 | 19.58557752 | CS |
52 | 0.65 | 3.1941031941 | 20.35 | 22 | 17.8 | 1642 | 18.91407193 | CS |
156 | -1 | -4.54545454545 | 22 | 22.27 | 13.85 | 1624 | 19.11042626 | CS |
260 | -2.0493 | -8.89094245812 | 23.0493 | 29.19 | 13.85 | 1786 | 21.73501096 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1735943340 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1735856940 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1735684140 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1735597740 | 21 | 0.01 | 0.07 | 21 | 21 | 21 | 276 |
1735338540 | 20.986 | 0 | 0.00 | 20.986 | 20.986 | 20.986 | 0 |
1735252140 | 20.986 | 0 | 0.00 | 20.986 | 20.986 | 20.986 | 0 |
1735079340 | 20.986 | 0 | 0.00 | 20.986 | 20.986 | 20.986 | 0 |
1734992940 | 20.986 | 0 | 0.00 | 20.986 | 20.986 | 20.986 | 0 |
1734733740 | 20.986 | 0 | 0.00 | 20.986 | 20.986 | 20.986 | 0 |
1734647340 | 20.986 | 0 | 0.00 | 20.986 | 20.986 | 20.986 | 0 |
1734560940 | 20.986 | -1.01 | -4.61 | 20.986 | 20.986 | 20.986 | 200 |
1734474180 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1734387780 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1734128580 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1734042180 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1733955780 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1733869380 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1733782980 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1733523780 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1733437380 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1733350980 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1733264580 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1733178180 | 22 | 1.15 | 5.52 | 22 | 22 | 22 | 250 |
1732918800 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.85 | 0 |
1732746000 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.85 | 0 |
1732659600 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.85 | 0 |
1732573200 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.85 | 0 |
1732314000 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.85 | 0 |
1732227600 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.85 | 0 |
1732141200 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.85 | 0 |
1732054800 | 20.85 | -0.35 | -1.66 | 20.85 | 20.85 | 20.85 | 250 |
1731965280 | 21.202 | 0 | 0.00 | 21.202 | 21.202 | 21.202 | 0 |
1731706080 | 21.202 | 0 | 0.00 | 21.202 | 21.202 | 21.202 | 0 |
1731619680 | 21.202 | 0 | 0.00 | 21.202 | 21.202 | 21.202 | 0 |
1731533280 | 21.202 | 0 | 0.00 | 21.202 | 21.202 | 21.202 | 0 |
1731446880 | 21.202 | 0 | 0.00 | 21.202 | 21.202 | 21.202 | 0 |
1731360480 | 21.202 | 0 | 0.00 | 21.202 | 21.202 | 21.202 | 0 |
1731101280 | 21.202 | 0 | 0.00 | 21.202 | 21.202 | 21.202 | 0 |
1731014880 | 21.202 | 0 | 0.00 | 21.202 | 21.202 | 21.202 | 0 |
1730928480 | 21.202 | 0 | 0.00 | 21.202 | 21.202 | 21.202 | 0 |
1730842080 | 21.202 | 0 | 0.00 | 21.202 | 21.202 | 21.202 | 0 |
1730755680 | 21.202 | 0 | 0.00 | 21.202 | 21.202 | 21.202 | 0 |
1730496480 | 21.202 | 0 | 0.00 | 21.202 | 21.202 | 21.202 | 0 |
1730410080 | 21.202 | 0 | 0.00 | 21.202 | 21.202 | 21.202 | 0 |
1730323680 | 21.202 | 0 | 0.00 | 21.202 | 21.202 | 21.202 | 0 |
1730237280 | 21.202 | 0 | 0.00 | 21.202 | 21.202 | 21.202 | 0 |
1730150880 | 21.202 | -0.11 | -0.50 | 21.202 | 21.202 | 21.202 | 560 |
1729891200 | 21.3091 | 0 | 0.00 | 21.3091 | 21.3091 | 21.3091 | 0 |
1729804800 | 21.3091 | 0 | 0.00 | 21.3091 | 21.3091 | 21.3091 | 0 |
1729718400 | 21.3091 | 0 | 0.00 | 21.3091 | 21.3091 | 21.3091 | 0 |
1729632000 | 21.3091 | 0 | 0.00 | 21.3091 | 21.3091 | 21.3091 | 0 |
1729545600 | 21.3091 | 0 | 0.00 | 21.3091 | 21.3091 | 21.3091 | 0 |
1729286400 | 21.3091 | 0 | 0.00 | 21.3091 | 21.3091 | 21.3091 | 0 |
1729200000 | 21.3091 | 0.86 | 4.20 | 21.3091 | 21.3091 | 21.3091 | 100 |
1729113780 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
1729027380 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
1728940980 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
1728681780 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
1728595380 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
1728508980 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
1728422580 | 20.45 | 1.15 | 5.96 | 20.45 | 20.45 | 20.45 | 100 |
1728311400 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 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