Premium
Enel Societa Per Azioni (PK) (ESOCF)
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 | -0.2625 | -2.23404255319 | 11.75 | 11.7875 | 11.4875 | 2306 | 11.69192887 | CS |
| 4 | 0.0675 | 0.591068301226 | 11.42 | 11.9 | 11.135 | 16110 | 11.53938835 | CS |
| 12 | -0.555 | -4.60867760017 | 12.0425 | 12.1 | 11 | 7511 | 11.57524746 | CS |
| 26 | 0.5275 | 4.81295620438 | 10.96 | 12.5125 | 10.27 | 12195 | 11.40789502 | CS |
| 52 | 2.0175 | 21.3041182682 | 9.47 | 12.5125 | 8.77 | 11078 | 10.60391641 | CS |
| 156 | 4.8375 | 72.7443609023 | 6.65 | 12.5125 | 5.72 | 16938 | 8.02711019 | CS |
| 260 | 1.8175 | 18.7952430196 | 9.67 | 12.5125 | 3.7825 | 32158 | 6.79787421 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 11.4875 | -0.09 | -0.78 | 11.4875 | 11.4875 | 11.4875 | 110214 |
| 1783545840 | 11.5775 | -0.19 | -1.64 | 11.5775 | 11.5775 | 11.5775 | 3611 |
| 1783459740 | 11.77 | -0.02 | -0.15 | 11.77 | 11.77 | 11.77 | 441 |
| 1783373340 | 11.7875 | 0.04 | 0.32 | 11.775 | 11.7875 | 11.65 | 2093 |
| 1783027740 | 11.75 | 0.14 | 1.21 | 11.75 | 11.75 | 11.75 | 3078 |
| 1782941280 | 11.61 | -0.13 | -1.11 | 11.592 | 11.61 | 11.592 | 1200 |
| 1782854880 | 11.74 | 0.15 | 1.29 | 11.5 | 11.74 | 11.5 | 536 |
| 1782768300 | 11.59 | 0.03 | 0.28 | 11.74 | 11.74 | 11.585 | 2754 |
| 1782509280 | 11.558 | -0.17 | -1.47 | 11.4125 | 11.735 | 11.3525 | 2562 |
| 1782422460 | 11.73 | 0.51 | 4.57 | 11.7475 | 11.7475 | 11.73 | 469 |
| 1782336000 | 11.2175 | -0.47 | -4.02 | 11.6675 | 11.9 | 11.2175 | 1611 |
| 1782250140 | 11.6875 | 0.45 | 4.01 | 11.6825 | 11.6925 | 11.6825 | 1330 |
| 1782163500 | 11.237 | -0.32 | -2.79 | 11.6875 | 11.6875 | 11.237 | 2108 |
| 1781818140 | 11.56 | -0.09 | -0.73 | 11.2775 | 11.56 | 11.2775 | 1744 |
| 1781731740 | 11.645 | 0.08 | 0.74 | 11.135 | 11.645 | 11.135 | 161622 |
| 1781645340 | 11.56 | 0.33 | 2.92 | 11.3225 | 11.56 | 11.3225 | 14666 |
| 1781558940 | 11.2325 | -0.06 | -0.55 | 11.24 | 11.24 | 11.2325 | 3621 |
| 1781299740 | 11.295 | -0.13 | -1.14 | 11.42 | 11.42 | 11.2 | 70432 |
| 1781213340 | 11.425 | 0 | 0.00 | 11.425 | 11.425 | 11.425 | 0 |
| 1781126940 | 11.425 | 0.43 | 3.86 | 11.2125 | 11.425 | 11.2125 | 587 |
| 1781040540 | 11 | -0.6 | -5.17 | 11 | 11 | 11 | 2176 |
| 1780954140 | 11.6 | 0.09 | 0.78 | 11.2 | 11.6 | 11.2 | 440 |
| 1780694940 | 11.51 | -0.17 | -1.41 | 11.51 | 11.51 | 11.51 | 5884 |
| 1780608540 | 11.675 | 0.24 | 2.05 | 11.225 | 11.675 | 11.225 | 3375 |
| 1780522140 | 11.44 | -0.46 | -3.87 | 11.425 | 11.44 | 11.2125 | 7605 |
| 1780435740 | 11.9 | 0.36 | 3.12 | 11 | 11.9 | 11 | 12510 |
| 1780349340 | 11.54 | -0.16 | -1.37 | 11.7 | 11.7 | 11.225 | 1986 |
| 1780090080 | 11.7 | -0 | -0.02 | 11.7 | 11.7 | 11.7 | 100 |
| 1780003320 | 11.7025 | 0.48 | 4.25 | 11.3075 | 11.7025 | 11.3075 | 2019 |
| 1779917340 | 11.225 | -0.5 | -4.22 | 11.01 | 11.675 | 11.01 | 8582 |
| 1779830940 | 11.72 | 0.47 | 4.18 | 11.89 | 11.89 | 11.7175 | 2108 |
| 1779484920 | 11.25 | -0.48 | -4.05 | 11.2625 | 11.675 | 11.25 | 3176 |
| 1779398880 | 11.725 | 0.2 | 1.74 | 11.725 | 11.725 | 11.725 | 2732 |
| 1779312300 | 11.525 | -0.23 | -1.91 | 11.2375 | 11.7125 | 11.2375 | 2406 |
| 1779225660 | 11.75 | 0.04 | 0.32 | 11.75 | 11.75 | 11.75 | 3282 |
| 1779139200 | 11.7125 | 0 | 0.00 | 11.7125 | 11.7125 | 11.7125 | 0 |
| 1778880000 | 11.7125 | -0.11 | -0.95 | 11.3 | 11.7125 | 11 | 5996 |
| 1778793900 | 11.825 | 0 | 0.00 | 11.89 | 11.89 | 11.475 | 15722 |
| 1778707380 | 11.825 | 0.19 | 1.59 | 11.475 | 11.825 | 11.475 | 6978 |
| 1778621340 | 11.6395 | -0.19 | -1.57 | 11.37 | 11.6395 | 11.37 | 10232 |
| 1778534940 | 11.825 | 0.25 | 2.16 | 11.825 | 11.825 | 11.825 | 616 |
| 1778275200 | 11.575 | -0.2 | -1.70 | 11.355 | 11.785 | 11.355 | 7662 |
| 1778188800 | 11.775 | 0.28 | 2.39 | 12.1 | 12.1 | 11.475 | 1979 |
| 1778102520 | 11.5 | 0.15 | 1.32 | 11.91 | 11.91 | 11.5 | 978 |
| 1778016000 | 11.35 | 0.05 | 0.44 | 11.6247 | 11.7 | 11.35 | 1454 |
| 1777930140 | 11.3 | -0.4 | -3.42 | 12 | 12 | 11.3 | 825 |
| 1777671000 | 11.7 | -0.37 | -3.07 | 11.8805 | 11.8805 | 11.7 | 810 |
| 1777584540 | 12.07 | 0.46 | 3.92 | 12.07 | 12.07 | 11.754 | 1416 |
| 1777498140 | 11.615 | -0.2 | -1.68 | 11.615 | 11.628577 | 11.615 | 11780 |
| 1777411800 | 11.8135 | 0.38 | 3.29 | 11.5075 | 12.01 | 11.5075 | 937 |
| 1777325400 | 11.4375 | -0.12 | -1.06 | 12.05 | 12.05 | 11.4375 | 3508 |
| 1777065780 | 11.56 | -0.41 | -3.45 | 12.0125 | 12.0125 | 11.545 | 1412 |
| 1776979740 | 11.9725 | 0.49 | 4.27 | 11.9725 | 11.9725 | 11.9725 | 303 |
| 1776893280 | 11.4825 | -0.04 | -0.35 | 11.5725 | 12.055 | 11.4825 | 592 |
| 1776806940 | 11.5225 | -0.44 | -3.70 | 11.5225 | 11.5225 | 11.5225 | 225 |
| 1776720540 | 11.965 | -0.13 | -1.05 | 11.965 | 11.965 | 11.965 | 555 |
| 1776460800 | 12.0925 | 0.34 | 2.91 | 12.09 | 12.0925 | 12.09 | 4118 |
| 1776374940 | 11.75 | -0.37 | -3.03 | 12.0425 | 12.0425 | 11.74 | 2166 |
| 1776288360 | 12.1175 | 0.14 | 1.15 | 12.1775 | 12.1775 | 12.1175 | 1227 |
| 1776202140 | 11.98 | 0.53 | 4.63 | 11.98 | 11.98 | 11.98 | 161 |
| 1776115740 | 11.45 | -0.67 | -5.49 | 11.4275 | 11.45 | 11.4275 | 744 |
| 1775856000 | 12.115 | 0.03 | 0.21 | 12.115 | 12.115 | 12.115 | 13014 |
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.
