Premium
Enel Societa Per Azioni (PK) (ENLAY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.39275766017 | 7.18 | 7.32 | 7.14 | 391190 | 7.2469471 | DR |
| 4 | 0.27 | 3.85164051355 | 7.01 | 7.32 | 6.95 | 360735 | 7.12963277 | DR |
| 12 | -0.01 | -0.137174211248 | 7.29 | 7.46 | 6.84 | 664208 | 7.15010747 | DR |
| 26 | -0.28 | -3.7037037037 | 7.56 | 8.01 | 6.82 | 470322 | 7.28321294 | DR |
| 52 | 0.946 | 14.9352699716 | 6.334 | 8.01 | 6.04 | 378634 | 7.08781049 | DR |
| 156 | 0.58 | 8.65671641791 | 6.7 | 8.01 | 3.82 | 674037 | 5.86690608 | DR |
| 260 | -1.3 | -15.1515151515 | 8.58 | 11.01 | 3.82 | 675998 | 6.85323931 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 7.26 | 0.03 | 0.41 | 7.22 | 7.3 | 7.21 | 269522 |
| 1740695340 | 7.23 | -0.02 | -0.21 | 7.19 | 7.245 | 7.14 | 370758 |
| 1740608400 | 7.245 | -0.06 | -0.75 | 7.23 | 7.305 | 7.23 | 625667 |
| 1740522480 | 7.3 | 0.11 | 1.53 | 7.24 | 7.32 | 7.14 | 393429 |
| 1740435600 | 7.19 | 0.13 | 1.84 | 7.18 | 7.23 | 7.16 | 296575 |
| 1740176400 | 7.06 | -0.02 | -0.28 | 7.11 | 7.12 | 7.06 | 269400 |
| 1740090480 | 7.08 | 0.01 | 0.14 | 7.06 | 7.1 | 7.027 | 261088 |
| 1740003960 | 7.07 | 0 | 0.00 | 7.06 | 7.1 | 7 | 284285 |
| 1739917740 | 7.07 | -0.08 | -1.12 | 7.0795 | 7.12 | 7.05 | 272208 |
| 1739572020 | 7.15 | -0.03 | -0.42 | 7.1001 | 7.18 | 7.1 | 359708 |
| 1739485320 | 7.18 | 0.13 | 1.84 | 7.11 | 7.18 | 7.064 | 269864 |
| 1739398920 | 7.05 | -0.03 | -0.42 | 7.02 | 7.08 | 6.98 | 243163 |
| 1739312940 | 7.08 | 0 | 0.00 | 7.1 | 7.1 | 7.04 | 214475 |
| 1739226000 | 7.08 | 0.12 | 1.72 | 7.08 | 7.1 | 6.98 | 436537 |
| 1738967160 | 6.96 | -0.15 | -2.11 | 7.08 | 7.1 | 6.96 | 543005 |
| 1738880400 | 7.11 | -0.08 | -1.11 | 7.13 | 7.14 | 7.065 | 558177 |
| 1738794000 | 7.19 | 0.06 | 0.84 | 7.17 | 7.2 | 7.16 | 294890 |
| 1738708080 | 7.13 | 0.09 | 1.28 | 7.02 | 7.13 | 7.02 | 348320 |
| 1738621740 | 7.04 | 0 | 0.00 | 7.01 | 7.06 | 6.95 | 542895 |
| 1738362000 | 7.04 | -0.07 | -0.98 | 7.07 | 7.13 | 7 | 252962 |
| 1738276080 | 7.11 | 0.14 | 2.01 | 7.1 | 7.14 | 7.05 | 358467 |
| 1738189740 | 6.97 | -0.07 | -0.99 | 6.96 | 7.04 | 6.94 | 194433 |
| 1738103280 | 7.04 | -0.03 | -0.42 | 7.08 | 7.11 | 7 | 397701 |
| 1738016820 | 7.07 | 0.13 | 1.87 | 7.11 | 7.13 | 7 | 401931 |
| 1737757440 | 6.94 | 0.06 | 0.87 | 6.91 | 6.97 | 6.89 | 335912 |
| 1737671220 | 6.88 | -0.03 | -0.43 | 6.88 | 6.93 | 6.84 | 415848 |
| 1737584640 | 6.91 | -0.16 | -2.26 | 7 | 7 | 6.9 | 367426 |
| 1737498540 | 7.07 | -0.34 | -4.59 | 7.02 | 7.1815 | 6.99 | 389968 |
| 1737152880 | 7.41 | 0.08 | 1.09 | 7.32 | 7.46 | 7.3 | 237769 |
| 1737066420 | 7.33 | 0.1 | 1.38 | 7.16 | 7.33 | 7.16 | 445635 |
| 1736979720 | 7.23 | 0.13 | 1.83 | 7.235 | 7.26 | 7.18 | 760169 |
| 1736893380 | 7.1 | 0.06 | 0.85 | 7.0799 | 7.14 | 7.05 | 622679 |
| 1736806800 | 7.04 | -0.08 | -1.12 | 6.98 | 7.04 | 6.96 | 492018 |
| 1736547720 | 7.12 | -0.06 | -0.84 | 7.12 | 7.13 | 7.064 | 1055643 |
| 1736375340 | 7.18 | 0 | 0.00 | 7.11 | 7.18 | 7.078 | 394231 |
| 1736288940 | 7.18 | -0.04 | -0.55 | 7.26 | 7.26 | 7.18 | 631851 |
| 1736202360 | 7.22 | 0.05 | 0.70 | 7.16 | 7.28 | 7.15 | 1816925 |
| 1735942980 | 7.17 | 0.03 | 0.42 | 7.195 | 7.2 | 7.16 | 316140 |
| 1735856700 | 7.14 | 0.06 | 0.85 | 7.17 | 7.18 | 7.11 | 655351 |
| 1735683960 | 7.08 | -0.06 | -0.84 | 7 | 7.19 | 6.93 | 220281 |
| 1735597740 | 7.14 | 0.04 | 0.56 | 7.1 | 7.15 | 7.08 | 557782 |
| 1735338000 | 7.1 | 0 | 0.00 | 7.01 | 7.13 | 7.01 | 2430734 |
| 1735252020 | 7.1 | -0.02 | -0.28 | 6.97 | 7.14 | 6.97 | 402697 |
| 1735078200 | 7.12 | 0.06 | 0.85 | 6.91 | 7.13 | 6.91 | 155978 |
| 1734992400 | 7.06 | -0.01 | -0.14 | 7.03 | 7.06 | 6.99 | 852021 |
| 1734733200 | 7.07 | 0.07 | 1.00 | 6.96 | 7.1 | 6.96 | 1407075 |
| 1734646800 | 7 | -0.06 | -0.85 | 6.96 | 7.03 | 6.96 | 3189986 |
| 1734560940 | 7.06 | -0.2 | -2.75 | 7.15 | 7.24 | 7.05 | 618296 |
| 1734474360 | 7.26 | -0.07 | -0.95 | 7.2199 | 7.34 | 7.18 | 1627115 |
| 1734388140 | 7.33 | 0.09 | 1.24 | 7.31 | 7.36 | 7.305 | 4314839 |
| 1734128940 | 7.24 | 0.09 | 1.26 | 7.21 | 7.26 | 7.209 | 1915667 |
| 1734042480 | 7.15 | -0.08 | -1.11 | 7.18 | 7.24 | 7.15 | 322272 |
| 1733955900 | 7.23 | -0.04 | -0.55 | 7.25 | 7.26 | 7.19 | 413938 |
| 1733869200 | 7.27 | 0 | 0.00 | 7.23 | 7.273 | 7.217 | 383166 |
| 1733782800 | 7.27 | -0.03 | -0.41 | 7.29 | 7.31 | 7.21 | 322580 |
| 1733523600 | 7.3 | -0.07 | -0.90 | 7.38 | 7.38 | 7.28 | 160308 |
| 1733437500 | 7.3662 | 0.16 | 2.17 | 7.34 | 7.38 | 7.33 | 327810 |
| 1733350980 | 7.21 | 0.02 | 0.28 | 7.2 | 7.26 | 7.197 | 261658 |
| 1733264700 | 7.19 | 0.07 | 0.98 | 7.22 | 7.25 | 7.19 | 316835 |
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
