Premium
Endesa SA (PK) (ELEZF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 22 | 22 | 22 | 250 | 22 | CS |
| 4 | 1.15 | 5.51558752998 | 20.85 | 22 | 20.85 | 250 | 21.425 | CS |
| 12 | 2.7 | 13.9896373057 | 19.3 | 22 | 19.3 | 1605 | 19.55368875 | CS |
| 26 | 1.26 | 6.07521697203 | 20.74 | 22 | 19.3 | 2049 | 19.65334785 | CS |
| 52 | 0.4 | 1.85185185185 | 21.6 | 22 | 17.8 | 1680 | 18.95616062 | CS |
| 156 | -0.93 | -4.05582206716 | 22.93 | 23.35 | 13.85 | 1608 | 19.28425003 | CS |
| 260 | -4.8676 | -18.1169884917 | 26.8676 | 29.19 | 13.85 | 1800 | 21.79387299 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728336600 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1728077400 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1727991000 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1727904600 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1727818200 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1727731800 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1727472600 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1727386200 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 8372 |
| 1727274600 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1727188200 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1727101800 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1726842600 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1726756200 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1726669800 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1726583400 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1726497000 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1726237800 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1726151400 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1726065000 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1725978600 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1725892200 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1725633000 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1725546600 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 0 |
| 1725460200 | 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
