Premium
ENGIE SA (PK) (ENGQF)
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 | 0.452 | 1.49135541771 | 30.308 | 31.744 | 30 | 3345 | 30.92157572 | CS |
| 4 | -0.194 | -0.626736447632 | 30.954 | 32.536 | 29.76 | 3156 | 31.15431007 | CS |
| 12 | -2.19 | -6.6464339909 | 32.95 | 35.1 | 29.7 | 6286 | 31.67167935 | CS |
| 26 | 2.46 | 8.6925795053 | 28.3 | 35.36 | 26.618 | 6922 | 31.31535661 | CS |
| 52 | 6.368 | 26.1069203017 | 24.392 | 35.36 | 19.776 | 6237 | 27.59194317 | CS |
| 156 | 14.06 | 84.1916167665 | 16.7 | 35.36 | 13.73 | 6448 | 20.82679374 | CS |
| 260 | 16.76 | 119.714285714 | 14 | 35.36 | 10.29 | 12552 | 15.88297667 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 30.76 | -0.17 | -0.54 | 31.352 | 31.36 | 30.308 | 3080 |
| 1783545840 | 30.928 | -0.27 | -0.87 | 30.346 | 31.04 | 30.238 | 2381 |
| 1783459740 | 31.2 | -0.11 | -0.36 | 31.744 | 31.744 | 30 | 5391 |
| 1783373340 | 31.314 | 0.92 | 3.01 | 31.618 | 31.618 | 30.516 | 1549 |
| 1783027740 | 30.398 | -0.53 | -1.71 | 30.308 | 31.504 | 30.308 | 4057 |
| 1782941280 | 30.928 | -0.32 | -1.03 | 29.95 | 30.928 | 29.922 | 6266 |
| 1782854880 | 31.25 | -0.67 | -2.10 | 31.81 | 32.066 | 30.692 | 2331 |
| 1782768300 | 31.92 | 1.48 | 4.86 | 31.632 | 31.92 | 30.482 | 2038 |
| 1782509280 | 30.44 | -0.73 | -2.33 | 30.462 | 31.61 | 30.44 | 1397 |
| 1782422460 | 31.165 | 1.41 | 4.72 | 30.9 | 31.424 | 30.9 | 5807 |
| 1782336000 | 29.76 | -0.26 | -0.86 | 30.1 | 30.6 | 29.76 | 3281 |
| 1782250140 | 30.018 | -1.45 | -4.62 | 30.978 | 31.114 | 30.016 | 2292 |
| 1782163500 | 31.472 | 0.87 | 2.85 | 30.918 | 31.472 | 30.918 | 3658 |
| 1781818140 | 30.6 | -0.95 | -3.00 | 30.108 | 31.512 | 30.108 | 2296 |
| 1781731740 | 31.548 | 0.64 | 2.06 | 30.142 | 31.548 | 30.142 | 1026 |
| 1781645340 | 30.91 | -1.46 | -4.52 | 30.512 | 31.914 | 30.512 | 3293 |
| 1781558940 | 32.372 | 0.11 | 0.33 | 32.351999 | 32.372 | 31.6 | 3815 |
| 1781299740 | 32.266 | -0.05 | -0.16 | 30.876 | 32.536 | 30.876 | 3352 |
| 1781213220 | 32.317999 | 1.92 | 6.31 | 30.954 | 32.317999 | 30.932 | 2580 |
| 1781126940 | 30.4 | -0.08 | -0.26 | 30.73 | 31.664 | 30.4 | 2549 |
| 1781040540 | 30.478 | 0.03 | 0.10 | 30.43 | 31.23 | 30.15 | 4192 |
| 1780954140 | 30.448 | -1.31 | -4.14 | 30.474 | 31.556 | 30.448 | 1642 |
| 1780694940 | 31.762 | 1.42 | 4.69 | 31.594 | 31.762 | 30.432 | 26640 |
| 1780608540 | 30.34 | -0.04 | -0.14 | 30.298 | 31.676 | 30.298 | 29662 |
| 1780522140 | 30.382 | -0.37 | -1.20 | 30.412 | 31.696 | 30.382 | 3517 |
| 1780435740 | 30.75 | -0.89 | -2.81 | 29.838 | 31.374 | 29.7 | 6230 |
| 1780349340 | 31.64 | 1.36 | 4.50 | 31.344 | 31.64 | 30.228 | 61802 |
| 1780090080 | 30.278 | -0.08 | -0.28 | 30.192 | 31.68 | 30.17 | 3783 |
| 1780003320 | 30.362 | -1.39 | -4.38 | 30.36 | 31.908 | 29.9 | 10704 |
| 1779917340 | 31.754 | 0.54 | 1.74 | 30.774 | 31.754 | 30.774 | 3793 |
| 1779830940 | 31.21 | -1.03 | -3.18 | 32.344 | 32.448 | 31.194 | 3312 |
| 1779484920 | 32.235999 | -0.02 | -0.05 | 31.788 | 32.235999 | 30.694 | 15083 |
| 1779398880 | 32.252 | -0.65 | -1.97 | 31.98 | 32.252 | 30.872 | 2603 |
| 1779312300 | 32.9 | 2.15 | 6.99 | 32.076 | 32.9 | 30.808 | 3539 |
| 1779225660 | 30.75 | 0.09 | 0.30 | 30.75 | 30.75 | 30.75 | 1257 |
| 1779139740 | 30.658 | -0.16 | -0.53 | 31.67 | 32.182 | 30.658 | 3462 |
| 1778880000 | 30.82 | -1.19 | -3.73 | 31.498 | 31.498 | 30.386 | 23613 |
| 1778793900 | 32.014 | 0.96 | 3.08 | 32.014 | 32.014 | 31.216 | 7729 |
| 1778707380 | 31.056 | -1.22 | -3.77 | 31.974 | 31.974 | 31.056 | 2149 |
| 1778621340 | 32.274 | 0.53 | 1.66 | 31.72 | 32.274 | 31.046 | 7450 |
| 1778534940 | 31.746 | 0.98 | 3.17 | 32.622 | 32.95 | 31.686 | 13496 |
| 1778275200 | 30.77 | -0.58 | -1.85 | 32.188 | 32.188 | 30.77 | 4433 |
| 1778188800 | 31.35 | -1.66 | -5.03 | 32 | 32.357999 | 31.35 | 3062 |
| 1778102520 | 33.012 | -0.05 | -0.16 | 32.915999 | 33.012 | 31.864 | 4861 |
| 1778016000 | 33.066 | 0.37 | 1.14 | 32.778 | 33.09 | 31.722 | 2041 |
| 1777930140 | 32.694 | -0.9 | -2.67 | 32.662 | 32.854 | 31.366 | 1758 |
| 1777671000 | 33.59 | -1.02 | -2.94 | 33.782 | 33.83 | 33.097499 | 3958 |
| 1777584540 | 34.606 | 1.12 | 3.35 | 34.262 | 35.1 | 31.974 | 3549 |
| 1777498140 | 33.485 | -0.56 | -1.63 | 32.43 | 34.104 | 32.43 | 5569 |
| 1777411800 | 34.04 | -0.41 | -1.19 | 34.18 | 34.18 | 33.232 | 2433 |
| 1777325400 | 34.45 | 0.9 | 2.67 | 34 | 34.45 | 33.1177 | 2912 |
| 1777065780 | 33.554 | 0.62 | 1.89 | 32.741999 | 33.626 | 32.71 | 2437 |
| 1776979740 | 32.932 | -0.75 | -2.22 | 33.906 | 34.378 | 32.832 | 2199 |
| 1776893280 | 33.678 | 0.06 | 0.17 | 32.908 | 33.982 | 32.851999 | 2066 |
| 1776806940 | 33.622 | -0.62 | -1.80 | 33.662 | 33.686 | 32.67 | 3165 |
| 1776720540 | 34.238 | 0.53 | 1.56 | 33.742 | 34.238 | 33.742 | 15880 |
| 1776460800 | 33.712 | -0.31 | -0.92 | 33.296 | 33.712 | 32.415999 | 1474 |
| 1776374940 | 34.024 | -0.51 | -1.47 | 32.95 | 34.024 | 32.95 | 1492 |
| 1776288360 | 34.532 | 0.06 | 0.19 | 34.324 | 34.572 | 33.27 | 3624 |
| 1776202140 | 34.468 | -0.41 | -1.18 | 33.7945 | 34.468 | 33.7945 | 2217 |
| 1776115740 | 34.878 | 0.77 | 2.25 | 34.5 | 34.878 | 33.15 | 8148 |
| 1775856000 | 34.1095 | -0.57 | -1.65 | 34.79 | 34.8125 | 33.25 | 3347 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
