Premium
ENGIE (PK) (ENGIY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 4.90322580645 | 15.5 | 16.44 | 15.5 | 165505 | 15.93486441 | DR |
| 4 | -0.07 | -0.428658909982 | 16.33 | 16.44 | 15.1 | 222827 | 15.69869635 | DR |
| 12 | -1.17 | -6.71256454389 | 17.43 | 17.6595 | 15.1 | 163350 | 16.08742199 | DR |
| 26 | 0.8 | 5.17464424321 | 15.46 | 18 | 14.94 | 135713 | 16.29193764 | DR |
| 52 | -1.65 | -9.21273031826 | 17.91 | 18.15 | 13.9845 | 194835 | 16.06604808 | DR |
| 156 | 1.36 | 9.12751677852 | 14.9 | 18.15 | 10.43 | 220271 | 14.46077782 | DR |
| 260 | -0.17 | -1.03469263542 | 16.43 | 18.15 | 9.2 | 236076 | 13.84738088 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 16.26 | 0.17 | 1.06 | 16.37 | 16.44 | 15.79 | 182125 |
| 1735942980 | 16.09 | 0.14 | 0.88 | 16.11 | 16.11 | 16.0101 | 168160 |
| 1735856700 | 15.95 | 0.11 | 0.67 | 16.079899 | 16.1 | 15.87 | 145767 |
| 1735683960 | 15.844 | -0.02 | -0.10 | 15.52 | 16.155 | 15.52 | 139626 |
| 1735597740 | 15.86 | 0.08 | 0.51 | 15.5 | 15.93 | 15.5 | 208468 |
| 1735338000 | 15.78 | 0.23 | 1.48 | 15.44 | 15.82 | 15.44 | 211289 |
| 1735252020 | 15.55 | 0.07 | 0.45 | 15.3901 | 15.65 | 15.3901 | 149136 |
| 1735078200 | 15.48 | -0.05 | -0.32 | 15.26 | 15.609 | 15.1 | 116069 |
| 1734992400 | 15.53 | 0.05 | 0.32 | 15.55 | 15.6499 | 15.49 | 380526 |
| 1734733200 | 15.48 | 0.2 | 1.31 | 15.55 | 15.56 | 15.23 | 313962 |
| 1734646800 | 15.28 | 0 | 0.00 | 15.2601 | 15.365 | 15.26 | 376739 |
| 1734560940 | 15.28 | -0.24 | -1.55 | 15.42 | 15.55 | 15.26 | 193170 |
| 1734474360 | 15.52 | -0.12 | -0.77 | 15.41 | 15.62 | 15.41 | 211351 |
| 1734388140 | 15.64 | -0.27 | -1.72 | 15.74 | 15.7699 | 15.46 | 257372 |
| 1734128940 | 15.913 | 0.11 | 0.72 | 16.02 | 16.059999 | 15.9 | 157571 |
| 1734042480 | 15.8 | -0.12 | -0.75 | 15.77 | 15.9437 | 15.76 | 223033 |
| 1733955900 | 15.92 | -0.03 | -0.19 | 15.7 | 16.17 | 15.7 | 286832 |
| 1733869200 | 15.95 | -0.19 | -1.18 | 16.16 | 16.16 | 15.88 | 156157 |
| 1733782800 | 16.14 | 0.01 | 0.06 | 16.329999 | 16.329999 | 16.05 | 315656 |
| 1733523600 | 16.129999 | -0.02 | -0.12 | 16.290099 | 16.290099 | 16.09 | 145901 |
| 1733437500 | 16.149999 | 0.4 | 2.54 | 16.059999 | 16.25 | 16.059999 | 258182 |
| 1733350980 | 15.75 | 0.01 | 0.06 | 15.74 | 15.9099 | 15.74 | 121997 |
| 1733264700 | 15.74 | 0.04 | 0.25 | 15.75 | 15.83 | 15.7 | 250765 |
| 1733178180 | 15.7 | -0.27 | -1.69 | 15.778 | 15.778 | 15.465 | 203152 |
| 1732918200 | 15.97 | 0.23 | 1.46 | 16.04 | 16.04 | 15.56 | 86923 |
| 1732746540 | 15.74 | -0.03 | -0.19 | 15.44 | 15.8 | 15.44 | 193351 |
| 1732660140 | 15.77 | -0.21 | -1.31 | 15.9 | 15.9375 | 15.72 | 206081 |
| 1732573560 | 15.98 | -0.07 | -0.44 | 16 | 16.03 | 15.9099 | 160427 |
| 1732314000 | 16.05 | -0.24 | -1.47 | 15.85 | 16.18 | 15.85 | 130416 |
| 1732227900 | 16.29 | -0.08 | -0.49 | 16.314 | 16.395 | 16.206299 | 130228 |
| 1732141740 | 16.37 | -0.05 | -0.30 | 16.27 | 16.37 | 16.2 | 92739 |
| 1732054800 | 16.42 | -0.02 | -0.12 | 16.39 | 16.46 | 15.93 | 139931 |
| 1731968640 | 16.44 | 0.12 | 0.74 | 15.94 | 16.489999 | 15.94 | 241564 |
| 1731709260 | 16.32 | 0.22 | 1.37 | 16.1 | 16.399999 | 16.1 | 232286 |
| 1731622800 | 16.1 | -0.06 | -0.37 | 16.18 | 16.2799 | 16.1 | 227456 |
| 1731536760 | 16.16 | -0.06 | -0.37 | 16.32 | 16.32 | 15.83 | 164234 |
| 1731450480 | 16.219999 | -0.17 | -1.04 | 15.88 | 16.36 | 15.88 | 221135 |
| 1731363600 | 16.39 | 0 | 0.00 | 16.5399 | 16.5399 | 16.2601 | 171549 |
| 1731104400 | 16.39 | -0.15 | -0.91 | 16.375 | 16.46 | 16.3 | 96019 |
| 1731018540 | 16.54 | 0.21 | 1.29 | 16.46 | 16.629999 | 16.42 | 131983 |
| 1730931600 | 16.329999 | -0.48 | -2.86 | 16.079999 | 16.719999 | 16 | 158292 |
| 1730845680 | 16.81 | 0.05 | 0.30 | 16.68 | 16.81 | 16.68 | 92273 |
| 1730759160 | 16.76 | 0.03 | 0.18 | 16.73 | 16.78 | 16.7101 | 97091 |
| 1730496420 | 16.73 | -0.11 | -0.65 | 16.629999 | 16.9065 | 16.629999 | 90958 |
| 1730409780 | 16.84 | -0.02 | -0.12 | 16.81 | 16.84 | 16.629999 | 89637 |
| 1730323500 | 16.86 | -0.07 | -0.41 | 16.89 | 16.92 | 16.8001 | 271392 |
| 1730237280 | 16.93 | -0.18 | -1.05 | 16.9075 | 16.992 | 16.79 | 102887 |
| 1730150880 | 17.11 | 0.19 | 1.12 | 16.81 | 17.14 | 16.81 | 53609 |
| 1729891500 | 16.92 | -0.15 | -0.88 | 17.04 | 17.04 | 16.64 | 71025 |
| 1729805160 | 17.07 | -0.02 | -0.12 | 17.24 | 17.24 | 17.03 | 69030 |
| 1729718940 | 17.09 | 0.09 | 0.51 | 17.04 | 17.14 | 16.81 | 79076 |
| 1729632300 | 17.003 | -0.19 | -1.09 | 16.93 | 17.05 | 16.739999 | 112847 |
| 1729545600 | 17.19 | -0.14 | -0.81 | 17.255 | 17.26 | 17.1 | 55146 |
| 1729286400 | 17.33 | -0.03 | -0.17 | 17.16 | 17.43 | 17.16 | 91294 |
| 1729200000 | 17.36 | -0.26 | -1.48 | 17.47 | 17.49 | 17.36 | 55308 |
| 1729113960 | 17.62 | 0.17 | 0.97 | 17.49 | 17.65 | 17.49 | 75648 |
| 1729027680 | 17.45 | 0.06 | 0.35 | 17.5405 | 17.6595 | 17.44 | 69701 |
| 1728941220 | 17.39 | 0.04 | 0.23 | 17.43 | 17.46 | 17.3 | 56229 |
| 1728681900 | 17.35 | 0.31 | 1.82 | 17.29 | 17.36 | 17.26 | 61990 |
| 1728595560 | 17.04 | 0.17 | 1.01 | 17.29 | 17.29 | 17.004 | 54313 |
| 1728508800 | 16.87 | -0.02 | -0.12 | 16.9 | 16.9699 | 16.85 | 77618 |
| 1728422580 | 16.89 | 0.09 | 0.54 | 16.88 | 16.91 | 16.78 | 78462 |
| 1728336000 | 16.8 | -0.19 | -1.12 | 16.9 | 16.93 | 16.78 | 67705 |
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
