Premium
ENB Financial Corporation (QX) (ENBP)
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 | 0.67 | 3.85057471264 | 17.4 | 18.25 | 17.06 | 1650 | 17.69153594 | CS |
| 4 | -0.48 | -2.58760107817 | 18.55 | 18.55 | 16.88 | 1212 | 17.57448636 | CS |
| 12 | 0.83 | 4.81438515081 | 17.24 | 20 | 16.25 | 3984 | 17.1072086 | CS |
| 26 | 3.27 | 22.0945945946 | 14.8 | 20 | 14.5 | 2915 | 16.46367204 | CS |
| 52 | 5.07 | 39 | 13 | 20 | 12.643 | 2268 | 15.79488734 | CS |
| 156 | -3.93 | -17.8636363636 | 22 | 22.4 | 12.45 | 1575 | 15.90375915 | CS |
| 260 | -2.24 | -11.0290497292 | 20.31 | 23.75 | 12.45 | 1514 | 17.42231451 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731622800 | 18.25 | 0.05 | 0.27 | 18.2499 | 18.25 | 18.2499 | 333 |
| 1731536760 | 18.2 | 1.05 | 6.12 | 17.15 | 18.2 | 17.15 | 3348 |
| 1731450480 | 17.15 | -0.35 | -2.00 | 17.15 | 17.5 | 17.15 | 2483 |
| 1731363600 | 17.5 | 0.44 | 2.58 | 18.15 | 18.15 | 17.15 | 1757 |
| 1731104400 | 17.06 | -0.34 | -1.95 | 17.4 | 17.4 | 17.06 | 328 |
| 1731018540 | 17.4 | -0.35 | -1.97 | 17.5 | 17.5 | 17.4 | 300 |
| 1730931600 | 17.75 | 0.35 | 2.01 | 17.4 | 17.75 | 17.4 | 1433 |
| 1730841780 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1730755380 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1730496180 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1730409780 | 17.4 | 0.38 | 2.23 | 17.3 | 17.4 | 17.05 | 500 |
| 1730323680 | 17.02 | 0 | 0.00 | 17.02 | 17.02 | 17.02 | 0 |
| 1730237280 | 17.02 | 0 | 0.00 | 17.02 | 17.02 | 17.02 | 0 |
| 1730150880 | 17.02 | -0.73 | -4.11 | 16.88 | 17.3 | 16.88 | 730 |
| 1729891500 | 17.75 | 0.3 | 1.72 | 17.735 | 17.75 | 17.735 | 947 |
| 1729805160 | 17.45 | 0.1 | 0.58 | 17.5 | 17.5 | 17.125 | 1325 |
| 1729718700 | 17.35 | 0 | 0.00 | 17.35 | 17.35 | 17.35 | 0 |
| 1729632300 | 17.35 | 0.25 | 1.46 | 17.35 | 17.35 | 17.35 | 100 |
| 1729545600 | 17.1 | -0.91 | -5.05 | 17 | 17.1 | 16.94 | 2335 |
| 1729286400 | 18.01 | -1.24 | -6.44 | 18.55 | 18.55 | 18.01 | 1048 |
| 1729200000 | 19.25 | 1.9 | 10.95 | 17.13 | 20 | 17.13 | 6528 |
| 1729114080 | 17.3499 | 0 | 0.00 | 17.3499 | 17.3499 | 17.3499 | 0 |
| 1729027680 | 17.3499 | 0.47 | 2.81 | 16.9 | 17.3499 | 16.82 | 20156 |
| 1728941220 | 16.875 | 0.41 | 2.52 | 16.6 | 16.875 | 16.48 | 3435 |
| 1728681900 | 16.46 | -0.54 | -3.18 | 17 | 17 | 16.46 | 2758 |
| 1728595200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1728508800 | 17 | -0.05 | -0.29 | 17.05 | 17.05 | 17 | 200 |
| 1728422580 | 17.05 | 0.54 | 3.27 | 17.16 | 17.2 | 17.05 | 1300 |
| 1728336000 | 16.51 | -0.64 | -3.73 | 17 | 17 | 16.51 | 356 |
| 1728077220 | 17.15 | 0.15 | 0.88 | 17.15 | 17.15 | 17.15 | 352 |
| 1727990760 | 17 | 0 | 0.00 | 17 | 17 | 17 | 189 |
| 1727904540 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1727818140 | 17 | -0.18 | -1.05 | 16.5 | 17 | 16.5 | 1005 |
| 1727731380 | 17.18 | 0.4 | 2.38 | 16.78 | 17.18 | 16.52 | 2009 |
| 1727472600 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
| 1727386200 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
| 1727299200 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 391 |
| 1727213340 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
| 1727126940 | 16.78 | 0.1 | 0.60 | 16.78 | 16.78 | 16.78 | 1428 |
| 1726867620 | 16.68 | 0 | 0.00 | 16.68 | 16.68 | 16.68 | 0 |
| 1726781220 | 16.68 | -0.67 | -3.86 | 16.649999 | 17.3 | 16.649999 | 2144 |
| 1726694460 | 17.35 | 0.01 | 0.06 | 17.32 | 17.35 | 17.32 | 350 |
| 1726608240 | 17.34 | 0.35 | 2.06 | 17.34 | 17.34 | 17.34 | 102 |
| 1726521720 | 16.99 | -0.01 | -0.06 | 16.7732 | 17 | 16.5 | 1480 |
| 1726262940 | 17 | 0.2 | 1.19 | 16.98 | 17 | 16.98 | 212 |
| 1726176540 | 16.8 | -0 | -0.01 | 16.8 | 16.8 | 16.8 | 268 |
| 1726090140 | 16.802 | -0.1 | -0.58 | 16.89 | 16.89 | 16.802 | 200 |
| 1726003560 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1725917160 | 16.9 | 0.02 | 0.12 | 16.8963 | 16.9 | 16.8963 | 900 |
| 1725658020 | 16.88 | 0.3 | 1.81 | 16.88 | 16.88 | 16.88 | 504 |
| 1725571440 | 16.579999 | -0.02 | -0.12 | 16.61 | 16.61 | 16.5 | 2020 |
| 1725485040 | 16.6 | -0.25 | -1.48 | 16.6883 | 16.6883 | 16.6 | 59200 |
| 1725398880 | 16.85 | -0.49 | -2.83 | 17.1 | 17.1 | 16.25 | 5186 |
| 1725053340 | 17.34 | 0.04 | 0.23 | 17.17 | 17.34 | 17.05 | 44068 |
| 1724966880 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1724880480 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1724794080 | 17.3 | 0.04 | 0.23 | 17.3 | 17.34 | 17.3 | 423 |
| 1724707740 | 17.26 | 0 | 0.00 | 17.2599 | 17.26 | 17.0001 | 939 |
| 1724448480 | 17.26 | 0.48 | 2.86 | 17.24 | 17.26 | 17.24 | 226 |
| 1724362140 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 456 |
| 1724275200 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
| 1724188800 | 16.78 | -0.55 | -3.17 | 16.75 | 16.78 | 16.75 | 488 |
| 1724102880 | 17.33 | 0.33 | 1.94 | 17.32 | 17.33 | 17.32 | 400 |
| 1723843740 | 17 | -0.35 | -2.02 | 16.8 | 17 | 16.8 | 358 |
| 1723756860 | 17.35 | 0 | 0.00 | 17.35 | 17.35 | 17.35 | 144 |
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
