Premium
Ensurge Micropower ASA (QB) (ENMPY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0.1317 | 38.7352941176 | 0.34 | 0.5367 | 0.34 | 1559 | 0.45116071 | DR |
| 12 | 0.1717 | 57.2333333333 | 0.3 | 0.5367 | 0.27 | 8026 | 0.330851 | DR |
| 26 | -0.0283 | -5.66 | 0.5 | 0.7439 | 0.2648 | 5355 | 0.36295707 | DR |
| 52 | 0.2517 | 114.409090909 | 0.22 | 0.85 | 0.0786 | 7745 | 0.27103817 | DR |
| 156 | 0.2167 | 84.9803921569 | 0.255 | 2.2 | 0.03 | 6278 | 0.29736031 | DR |
| 260 | 0.0567 | 13.6626506024 | 0.415 | 2.2 | 0.03 | 7169 | 0.31606463 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 0.4717 | 0 | 0.00 | 0.4717 | 0.4717 | 0.4717 | 0 |
| 1740608940 | 0.4717 | 0 | 0.00 | 0.4717 | 0.4717 | 0.4717 | 0 |
| 1740522540 | 0.4717 | 0 | 0.00 | 0.4717 | 0.4717 | 0.4717 | 0 |
| 1740436140 | 0.4717 | 0 | 0.00 | 0.4717 | 0.4717 | 0.4717 | 0 |
| 1740176940 | 0.4717 | 0 | 0.00 | 0.4717 | 0.4717 | 0.4717 | 0 |
| 1740090540 | 0.4717 | 0 | 0.00 | 0.4717 | 0.4717 | 0.4717 | 0 |
| 1740004140 | 0.4717 | 0 | 0.00 | 0.4717 | 0.4717 | 0.4717 | 0 |
| 1739917740 | 0.4717 | 0.0507 | 12.04 | 0.4717 | 0.4717 | 0.4717 | 200 |
| 1739572020 | 0.421 | -0.0582 | -12.15 | 0.421 | 0.421 | 0.421 | 111 |
| 1739485320 | 0.4792 | 0 | 0.00 | 0.4792 | 0.4792 | 0.4792 | 0 |
| 1739398920 | 0.4792 | -0.0575 | -10.71 | 0.4792 | 0.4792 | 0.4792 | 4302 |
| 1739312400 | 0.5367 | 0 | 0.00 | 0.5367 | 0.5367 | 0.5367 | 0 |
| 1739226000 | 0.5367 | 0 | 0.00 | 0.5367 | 0.5367 | 0.5367 | 0 |
| 1738966800 | 0.5367 | 0 | 0.00 | 0.5367 | 0.5367 | 0.5367 | 0 |
| 1738880400 | 0.5367 | 0.1967 | 57.85 | 0.46955 | 0.5367 | 0.46955 | 1180 |
| 1738794000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1738707600 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1738621200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1738362000 | 0.34 | 0.0162 | 5.00 | 0.34 | 0.34 | 0.34 | 2000 |
| 1738276020 | 0.3238 | 0 | 0.00 | 0.3238 | 0.3238 | 0.3238 | 0 |
| 1738189620 | 0.3238 | 0 | 0.00 | 0.3238 | 0.3238 | 0.3238 | 0 |
| 1738103220 | 0.3238 | 0 | 0.00 | 0.3238 | 0.3238 | 0.3238 | 0 |
| 1738016820 | 0.3238 | 0 | 0.00 | 0.3238 | 0.3238 | 0.3238 | 0 |
| 1737757620 | 0.3238 | 0 | 0.00 | 0.3238 | 0.3238 | 0.3238 | 0 |
| 1737671220 | 0.3238 | 0.0538 | 19.93 | 0.3238 | 0.3238 | 0.3238 | 100 |
| 1737584580 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1737498180 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1737152580 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1737066180 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1736979780 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1736893380 | 0.27 | -0.0251 | -8.51 | 0.27 | 0.27 | 0.27 | 4000 |
| 1736807340 | 0.2950999 | 0 | 0.00 | 0.2950999 | 0.2950999 | 0.2950999 | 0 |
| 1736548140 | 0.2950999 | 0 | 0.00 | 0.2950999 | 0.2950999 | 0.2950999 | 0 |
| 1736375340 | 0.2950999 | 0 | 0.00 | 0.2950999 | 0.2950999 | 0.2950999 | 0 |
| 1736288940 | 0.2950999 | -0.081 | -21.54 | 0.2950999 | 0.2950999 | 0.2950999 | 3988 |
| 1736202000 | 0.3761 | 0 | 0.00 | 0.3761 | 0.3761 | 0.3761 | 0 |
| 1735942800 | 0.3761 | 0 | 0.00 | 0.3761 | 0.3761 | 0.3761 | 0 |
| 1735856400 | 0.3761 | 0 | 0.00 | 0.3761 | 0.3761 | 0.3761 | 0 |
| 1735683600 | 0.3761 | 0 | 0.00 | 0.3761 | 0.3761 | 0.3761 | 0 |
| 1735597200 | 0.3761 | 0 | 0.00 | 0.3761 | 0.3761 | 0.3761 | 0 |
| 1735338000 | 0.3761 | -0.0039 | -1.03 | 0.3761 | 0.3761 | 0.3761 | 200 |
| 1735252020 | 0.38 | 0.0038601 | 1.03 | 0.38 | 0.38 | 0.38 | 1000 |
| 1735078800 | 0.3761399 | 0 | 0.00 | 0.3761399 | 0.3761399 | 0.3761399 | 0 |
| 1734992400 | 0.3761399 | 0.0961399 | 34.34 | 0.304 | 0.3761399 | 0.304 | 44323 |
| 1734733200 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 17777 |
| 1734646800 | 0.29 | 0.014 | 5.07 | 0.2849999 | 0.29 | 0.2849999 | 19000 |
| 1734560760 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1734474360 | 0.276 | -0.0175 | -5.96 | 0.276 | 0.276 | 0.276 | 128 |
| 1734388080 | 0.2935 | 0 | 0.00 | 0.2935 | 0.2935 | 0.2935 | 0 |
| 1734128880 | 0.2935 | 0 | 0.00 | 0.2935 | 0.2935 | 0.2935 | 0 |
| 1734042480 | 0.2935 | -0.0065 | -2.17 | 0.2935 | 0.2935 | 0.2935 | 100 |
| 1733955600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1733869200 | 0.3 | 0.032 | 11.94 | 0.3 | 0.3 | 0.3 | 30000 |
| 1733782980 | 0.268 | 0 | 0.00 | 0.268 | 0.268 | 0.268 | 0 |
| 1733523780 | 0.268 | 0 | 0.00 | 0.268 | 0.268 | 0.268 | 0 |
| 1733437380 | 0.268 | 0 | 0.00 | 0.268 | 0.268 | 0.268 | 0 |
| 1733350980 | 0.268 | 0 | 0.00 | 0.268 | 0.268 | 0.268 | 0 |
| 1733264580 | 0.268 | 0 | 0.00 | 0.268 | 0.268 | 0.268 | 0 |
| 1733178180 | 0.268 | -0.032 | -10.67 | 0.2675 | 0.3 | 0.2648 | 3280 |
| 1732918200 | 0.3 | 0.0192 | 6.84 | 0.3 | 0.3 | 0.3 | 1120 |
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
