Premium
Enel Societa Per Azioni (PK) (ESOCF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0345 | 0.481305803571 | 7.168 | 7.3225 | 7.0275 | 22346 | 7.17959058 | CS |
| 4 | -0.1675 | -2.27272727273 | 7.37 | 7.37 | 6.8 | 20962 | 6.92817209 | CS |
| 12 | -0.5875 | -7.54172015404 | 7.79 | 8.0899 | 6.8 | 17777 | 7.47262447 | CS |
| 26 | -0.185 | -2.50423011844 | 7.3875 | 8.0899 | 6.71 | 19703 | 7.18502533 | CS |
| 52 | 0.05 | 0.69905627403 | 7.1525 | 8.0899 | 6.115 | 21380 | 6.98062227 | CS |
| 156 | -0.3674 | -4.85343267414 | 7.5699 | 8.2425 | 3.7825 | 41582 | 6.14653936 | CS |
| 260 | -0.2215 | -2.98356681034 | 7.424 | 11.25 | 3.7825 | 35475 | 6.9812107 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 7.175 | -0.03 | -0.45 | 7.215 | 7.3225 | 7.175 | 1767 |
| 1733178180 | 7.2075 | 0.02 | 0.24 | 7.075 | 7.2075 | 7.075 | 73018 |
| 1732918200 | 7.19 | 0.16 | 2.31 | 7.085 | 7.19 | 7.085 | 1171 |
| 1732746540 | 7.0275 | 0.11 | 1.63 | 7.168 | 7.1995 | 7.0275 | 13426 |
| 1732660140 | 6.915 | -0.18 | -2.54 | 7.015 | 7.0985 | 6.915 | 21400 |
| 1732573560 | 7.095 | 0.18 | 2.53 | 7.1325 | 7.1325 | 7.095 | 5187 |
| 1732314000 | 6.92 | 0.12 | 1.76 | 6.96 | 7.0325 | 6.9 | 3259 |
| 1732227900 | 6.8 | -0.06 | -0.80 | 6.8 | 6.8 | 6.8 | 220482 |
| 1732141740 | 6.855 | -0.1 | -1.37 | 6.95 | 6.95 | 6.855 | 2918 |
| 1732054800 | 6.95 | -0.09 | -1.21 | 6.8775 | 7.06 | 6.86 | 27077 |
| 1731968640 | 7.035 | -0.18 | -2.46 | 7.13 | 7.13 | 7.035 | 2454 |
| 1731709260 | 7.2125 | 0.12 | 1.73 | 7.075 | 7.2125 | 7.075 | 2322 |
| 1731622800 | 7.09 | 0.22 | 3.20 | 7.1 | 7.1 | 7.02 | 1798 |
| 1731536760 | 6.87 | -0.17 | -2.45 | 7.0225 | 7.0225 | 6.87 | 6311 |
| 1731450480 | 7.0425 | -0.04 | -0.56 | 6.96 | 7.05 | 6.96 | 3472 |
| 1731363600 | 7.0825 | -0.11 | -1.56 | 7.1075 | 7.1075 | 7.0825 | 695 |
| 1731104400 | 7.195 | 0.04 | 0.52 | 7.22 | 7.22 | 7.195 | 931 |
| 1731018540 | 7.1575 | -0.08 | -1.11 | 7.285 | 7.285 | 7.1575 | 270 |
| 1730931600 | 7.2375 | -0.41 | -5.39 | 7.37 | 7.37 | 7.2125 | 10320 |
| 1730845680 | 7.65 | 0 | 0.00 | 7.6875 | 7.6875 | 7.65 | 339 |
| 1730759160 | 7.65 | 0.2 | 2.68 | 7.65 | 7.65 | 7.65 | 1252 |
| 1730496420 | 7.45 | -0.1 | -1.32 | 7.5775 | 7.61 | 7.45 | 21405 |
| 1730409780 | 7.55 | -0.2 | -2.52 | 7.55 | 7.55 | 7.55 | 223 |
| 1730323680 | 7.745 | 0 | 0.00 | 7.745 | 7.745 | 7.745 | 0 |
| 1730237280 | 7.745 | 0.04 | 0.52 | 7.74 | 7.745 | 7.74 | 1134 |
| 1730150880 | 7.705 | -0.1 | -1.31 | 7.72 | 7.72 | 7.705 | 8684 |
| 1729891500 | 7.8075 | 0.05 | 0.61 | 7.8025 | 7.8075 | 7.6875 | 17244 |
| 1729805160 | 7.76 | -0.1 | -1.27 | 7.76 | 7.76 | 7.76 | 1610 |
| 1729718400 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
| 1729632000 | 7.86 | 0 | 0.00 | 7.86 | 7.86 | 7.86 | 0 |
| 1729545600 | 7.86 | -0.07 | -0.82 | 7.95 | 7.95 | 7.86 | 1262 |
| 1729286400 | 7.925 | 0 | 0.00 | 7.925 | 7.925 | 7.925 | 0 |
| 1729200000 | 7.925 | -0.03 | -0.35 | 7.925 | 7.925 | 7.925 | 218 |
| 1729113960 | 7.9525 | 0.16 | 2.02 | 7.9525 | 7.9525 | 7.9525 | 294 |
| 1729027680 | 7.795 | -0.07 | -0.83 | 7.75 | 7.795 | 7.75 | 1917 |
| 1728941220 | 7.86 | 0.19 | 2.41 | 7.8675 | 7.8675 | 7.86 | 349 |
| 1728681900 | 7.675 | 0.02 | 0.29 | 7.745 | 7.745 | 7.675 | 1637 |
| 1728595560 | 7.6525 | 0.08 | 1.02 | 7.5 | 7.6525 | 7.5 | 1001 |
| 1728508980 | 7.575 | 0 | 0.00 | 7.575 | 7.575 | 7.575 | 0 |
| 1728422580 | 7.575 | -0.06 | -0.79 | 7.52 | 7.705 | 7.52 | 14873 |
| 1728336000 | 7.635 | -0.01 | -0.07 | 7.6925 | 7.6925 | 7.635 | 1163 |
| 1728077220 | 7.64 | -0.08 | -0.99 | 7.635 | 7.64 | 7.5475 | 3092 |
| 1727990760 | 7.7165 | -0.01 | -0.17 | 7.745 | 7.745 | 7.679 | 1476 |
| 1727904000 | 7.73 | -0.18 | -2.28 | 7.7675 | 7.822 | 7.73 | 3513 |
| 1727818140 | 7.91 | -0.12 | -1.53 | 7.91 | 7.91 | 7.91 | 617 |
| 1727731380 | 8.0325 | -0.03 | -0.31 | 8.0399999 | 8.0399999 | 7.985 | 74082 |
| 1727472000 | 8.0574999 | 0.1 | 1.32 | 8.0574999 | 8.0574999 | 8.0574999 | 175 |
| 1727386200 | 7.9525 | 0.13 | 1.63 | 7.9525 | 7.9525 | 7.9525 | 228725 |
| 1727299200 | 7.825 | -0.05 | -0.63 | 7.8225 | 7.9175 | 7.8225 | 1757 |
| 1727213340 | 7.875 | 0 | 0.00 | 7.875 | 7.875 | 7.875 | 0 |
| 1727126940 | 7.875 | 0.08 | 1.03 | 7.895 | 7.895 | 7.875 | 1296 |
| 1726867200 | 7.795 | 0.04 | 0.58 | 7.795 | 7.795 | 7.795 | 1999 |
| 1726781220 | 7.75 | -0.21 | -2.60 | 7.75 | 7.75 | 7.75 | 6003 |
| 1726694640 | 7.9565 | 0 | 0.00 | 7.9565 | 7.9565 | 7.9565 | 0 |
| 1726608240 | 7.9565 | 0.15 | 1.88 | 7.9565 | 7.9565 | 7.9565 | 212 |
| 1726521720 | 7.81 | -0.1 | -1.26 | 8.0899 | 8.0899 | 7.81 | 8645 |
| 1726262940 | 7.91 | -0.03 | -0.35 | 7.915 | 7.915 | 7.882971 | 93730 |
| 1726176540 | 7.9375 | 0.16 | 2.09 | 7.79 | 7.9375 | 7.79 | 8400 |
| 1726089900 | 7.775 | 0 | 0.00 | 7.775 | 7.775 | 7.775 | 0 |
| 1726003500 | 7.775 | 0 | 0.00 | 7.75 | 7.8475 | 7.75 | 8909 |
| 1725917160 | 7.775 | -0.03 | -0.32 | 7.75 | 7.775 | 7.75 | 5326 |
| 1725658020 | 7.8 | 0.06 | 0.84 | 7.8 | 7.8 | 7.8 | 169 |
| 1725571440 | 7.735 | 0.18 | 2.31 | 7.765 | 7.765 | 7.735 | 1391 |
| 1725485280 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
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
