Premium
Enagas SA (PK) (ENGGY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 2.84280936455 | 5.98 | 6.17 | 5.96 | 9446 | 6.02855311 | DR |
| 4 | 0.11 | 1.82119205298 | 6.04 | 6.171 | 5.91 | 15522 | 6.03711926 | DR |
| 12 | -0.993 | -13.9017219656 | 7.143 | 7.16 | 5.91 | 23163 | 6.49990312 | DR |
| 26 | -1.265 | -17.0600134862 | 7.415 | 7.89 | 5.91 | 23572 | 7.01040024 | DR |
| 52 | -2.23 | -26.6109785203 | 8.38 | 8.395 | 5.91 | 51658 | 7.34603498 | DR |
| 156 | -5.11 | -45.3818827709 | 11.26 | 11.848 | 5.91 | 43590 | 8.45903485 | DR |
| 260 | -7.07 | -53.4795763994 | 13.22 | 14.22 | 5.91 | 34943 | 9.13981595 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 6.15 | 0.01 | 0.08 | 6.1211 | 6.17 | 6.1211 | 13312 |
| 1737152880 | 6.1449999 | 0.11 | 1.77 | 6.15 | 6.165 | 6.142 | 7482 |
| 1737066420 | 6.038 | 0.06 | 0.97 | 5.96 | 6.048 | 5.96 | 10344 |
| 1736979720 | 5.98 | 0 | 0.00 | 5.995 | 6.01 | 5.98 | 3337 |
| 1736893380 | 5.98 | 0.05 | 0.84 | 5.98 | 6 | 5.97 | 16620 |
| 1736806800 | 5.93 | 0.02 | 0.34 | 5.925 | 5.96 | 5.925 | 8175 |
| 1736547720 | 5.91 | -0.21 | -3.43 | 5.97 | 5.97 | 5.91 | 9016 |
| 1736375340 | 6.12 | 0.02 | 0.33 | 6.112 | 6.12 | 6.11 | 3090 |
| 1736288940 | 6.1 | 0.01 | 0.16 | 6.1449999 | 6.1449999 | 6.09 | 8378 |
| 1736202360 | 6.09 | 0.03 | 0.50 | 6.0484 | 6.11 | 6.04 | 10941 |
| 1735942980 | 6.0599 | -0 | -0.00 | 6.03 | 6.0599 | 6.03 | 11145 |
| 1735856700 | 6.0599999 | 0.02 | 0.35 | 6.1 | 6.115 | 6.0599999 | 10033 |
| 1735683960 | 6.039 | 0.03 | 0.55 | 6.0679999 | 6.0865 | 6.0199999 | 19132 |
| 1735597740 | 6.006 | -0.04 | -0.73 | 6.01 | 6.03 | 5.97 | 77371 |
| 1735338000 | 6.05 | -0.08 | -1.31 | 6 | 6.08 | 6 | 26191 |
| 1735252020 | 6.13 | -0.04 | -0.66 | 6.1 | 6.13 | 6.029 | 26655 |
| 1735078200 | 6.171 | 0.13 | 2.17 | 6.04 | 6.171 | 6.04 | 442 |
| 1734992400 | 6.04 | -0.23 | -3.64 | 6.01 | 6.05 | 6.01 | 28238 |
| 1734733200 | 6.268 | 0.15 | 2.38 | 6.21 | 6.2699999 | 6.17 | 42763 |
| 1734646800 | 6.122 | -0.05 | -0.87 | 6.12 | 6.14 | 6.04 | 34344 |
| 1734560940 | 6.176 | -0.17 | -2.74 | 6.3 | 6.3 | 6.17 | 28909 |
| 1734474360 | 6.35 | -0.14 | -2.16 | 6.38 | 6.385 | 6.35 | 16690 |
| 1734388140 | 6.49 | 0.11 | 1.64 | 6.4 | 6.49 | 6.365 | 22555 |
| 1734128940 | 6.385 | 0.04 | 0.71 | 6.33 | 6.46 | 6.33 | 5353 |
| 1734042480 | 6.34 | -0.16 | -2.46 | 6.43 | 6.43 | 6.335 | 14241 |
| 1733955900 | 6.5 | -0.35 | -5.11 | 6.48 | 6.5199999 | 6.45 | 26408 |
| 1733869200 | 6.85 | 0 | 0.07 | 6.78 | 6.85 | 6.7 | 23158 |
| 1733782800 | 6.845 | 0.11 | 1.56 | 6.866 | 6.94 | 6.77 | 12394 |
| 1733523600 | 6.74 | -0.12 | -1.75 | 6.88 | 6.9 | 6.74 | 14471 |
| 1733437500 | 6.86 | 0.12 | 1.74 | 6.882 | 6.882 | 6.85 | 13103 |
| 1733350980 | 6.743 | 0.06 | 0.94 | 6.75 | 6.77 | 6.74 | 9224 |
| 1733264700 | 6.68 | -0.03 | -0.45 | 6.69 | 6.71 | 6.68 | 15947 |
| 1733178180 | 6.71 | -0.08 | -1.18 | 6.7 | 6.71 | 6.6624 | 38745 |
| 1732918200 | 6.79 | -0.01 | -0.15 | 6.73 | 6.8 | 6.73 | 5158 |
| 1732746540 | 6.8 | 0.12 | 1.80 | 6.75 | 6.82 | 6.75 | 21367 |
| 1732660140 | 6.68 | -0.03 | -0.45 | 6.71 | 6.71 | 6.67 | 26400 |
| 1732573560 | 6.71 | 0.05 | 0.79 | 6.72 | 6.72 | 6.66 | 29736 |
| 1732314000 | 6.6574 | 0.08 | 1.18 | 6.64 | 6.67 | 6.6201 | 36108 |
| 1732227900 | 6.58 | -0.06 | -0.90 | 6.63 | 6.635 | 6.58 | 14916 |
| 1732141740 | 6.64 | -0.05 | -0.69 | 6.66 | 6.66 | 6.64 | 3060 |
| 1732054800 | 6.686 | 0.03 | 0.39 | 6.66 | 6.7 | 6.66 | 9213 |
| 1731968640 | 6.66 | 0.02 | 0.27 | 6.67 | 6.71 | 6.66 | 21331 |
| 1731709260 | 6.642 | 0.06 | 0.94 | 6.65 | 6.67 | 6.61 | 9286 |
| 1731622800 | 6.58 | 0.05 | 0.77 | 6.6 | 6.6301 | 6.58 | 226360 |
| 1731536760 | 6.53 | -0.02 | -0.31 | 6.54 | 6.57 | 6.5199999 | 26064 |
| 1731450480 | 6.55 | -0.1 | -1.50 | 6.59 | 6.6 | 6.54 | 18888 |
| 1731363600 | 6.65 | -0.07 | -1.04 | 6.7 | 6.7 | 6.646 | 69326 |
| 1731104400 | 6.72 | -0.01 | -0.15 | 6.75 | 6.77 | 6.72 | 18294 |
| 1731018540 | 6.73 | 0.01 | 0.15 | 6.76 | 6.763 | 6.72 | 18299 |
| 1730931600 | 6.72 | -0.24 | -3.38 | 6.7 | 6.755 | 6.69 | 17344 |
| 1730845680 | 6.955 | -0.03 | -0.38 | 6.95 | 6.97 | 6.93 | 13998 |
| 1730759160 | 6.9815 | 0.05 | 0.70 | 7.02 | 7.02 | 6.98 | 26692 |
| 1730496420 | 6.933 | -0.08 | -1.10 | 6.95 | 6.95 | 6.92 | 8469 |
| 1730409780 | 7.01 | -0.12 | -1.73 | 7.03 | 7.03 | 6.99 | 26442 |
| 1730323500 | 7.1335 | -0.01 | -0.16 | 7.13 | 7.15 | 7.1 | 21283 |
| 1730237280 | 7.145 | -0.1 | -1.31 | 7.143 | 7.16 | 7.1075 | 11014 |
| 1730150880 | 7.24 | -0.02 | -0.28 | 7.29 | 7.29 | 7.24 | 9251 |
| 1729891500 | 7.26 | -0.07 | -0.89 | 7.33 | 7.34 | 7.26 | 9673 |
| 1729805160 | 7.325 | 0.04 | 0.62 | 7.32 | 7.36 | 7.31 | 24534 |
| 1729718940 | 7.28 | 0.16 | 2.25 | 7.3 | 7.3095 | 7.26 | 2919 |
| 1729632300 | 7.12 | -0.08 | -1.11 | 7.13 | 7.155 | 7.105 | 13198 |
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
