Premium
FS Energy and Power Fund (PK) (FSEN)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1078 | 4.91743454064 | 2.1922 | 2.3 | 2.1922 | 6416 | 2.1922 | CS |
| 4 | 0.1 | 4.54545454545 | 2.2 | 2.52 | 2.1922 | 6437 | 2.41374801 | CS |
| 12 | -0.22 | -8.73015873016 | 2.52 | 2.52 | 2.055568 | 12663 | 2.47385668 | CS |
| 26 | -0.2 | -8 | 2.5 | 2.52 | 1.8 | 27091 | 2.46211418 | CS |
| 52 | 0.05 | 2.22222222222 | 2.25 | 2.52 | 0.744602 | 20142 | 2.44655317 | CS |
| 156 | -0.47 | -16.9675090253 | 2.77 | 3.4 | 0.0001 | 18238 | 2.45972077 | CS |
| 260 | -4.95 | -68.275862069 | 7.25 | 7.25 | 0.0001 | 16890 | 2.44025111 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745270940 | 2.1922 | 0 | 0.00 | 2.1922 | 2.1922 | 2.1922 | 0 |
| 1744925340 | 2.1922 | -0.33 | -13.01 | 2.1922 | 2.1922 | 2.1922 | 6416 |
| 1744838520 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1744752120 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1744665720 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1744406520 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1744320120 | 2.52 | 0.12 | 5.00 | 2.52 | 2.52 | 2.52 | 9855 |
| 1744234140 | 2.4 | -0.12 | -4.76 | 2.4 | 2.4 | 2.4 | 9149 |
| 1744147620 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1744061220 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.4 | 9627 |
| 1743802020 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 7551 |
| 1743715440 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 1356 |
| 1743629040 | 2.52 | 0.32 | 14.55 | 2.52 | 2.52 | 2.52 | 448 |
| 1743542880 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1743456480 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1743197280 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1743110880 | 2.2 | -0.32 | -12.70 | 2.2 | 2.2 | 2.2 | 7096 |
| 1743024000 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1742937600 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1742851200 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 12920 |
| 1742592540 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 8915 |
| 1742506200 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1742419800 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1742333400 | 2.52 | 0.32 | 14.55 | 2.47 | 2.52 | 2.47 | 15883 |
| 1742246400 | 2.2 | -0.32 | -12.70 | 2.2 | 2.2 | 2.2 | 5336 |
| 1741987680 | 2.52 | 0.32 | 14.39 | 2.52 | 2.52 | 2.52 | 45583 |
| 1741901340 | 2.203 | -0.32 | -12.58 | 2.203 | 2.203 | 2.203 | 16956 |
| 1741818540 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1741732140 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1741645740 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1741386540 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1741300140 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 6998 |
| 1741213560 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1741127160 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1741040760 | 2.52 | 0.37 | 17.21 | 2.52 | 2.52 | 2.52 | 22324 |
| 1740781680 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1740695280 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1740608880 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1740522480 | 2.15 | -0.36 | -14.34 | 2.15 | 2.15 | 2.15 | 4999 |
| 1740435600 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1740176400 | 2.5099999 | 0.45 | 22.11 | 2.52 | 2.52 | 2.5099999 | 8694 |
| 1740090480 | 2.055568 | -0.46 | -18.43 | 2.055568 | 2.055568 | 2.055568 | 1065 |
| 1740004020 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1739917620 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1739572020 | 2.52 | 0.01 | 0.40 | 2.5099999 | 2.52 | 2.5099999 | 48655 |
| 1739485320 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1739398920 | 2.5099999 | -0.01 | -0.40 | 2.52 | 2.52 | 2.5099999 | 9443 |
| 1739312940 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 19861 |
| 1739226000 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 1528 |
| 1738967160 | 2.52 | 0 | 0.00 | 2.5099999 | 2.52 | 2.5099999 | 27508 |
| 1738880400 | 2.52 | 0.01 | 0.40 | 2.19 | 2.52 | 2.19 | 9883 |
| 1738794000 | 2.5099999 | 0.21 | 9.13 | 2.52 | 2.52 | 2.5099999 | 11181 |
| 1738708020 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1738621620 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1738362420 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1738276020 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1738189620 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1738103220 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1738016820 | 2.3 | -0.21 | -8.37 | 2.3 | 2.3 | 2.3 | 22326 |
| 1737757620 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1737671220 | 2.5099999 | 0.33 | 15.13 | 2.5099999 | 2.5099999 | 2.5099999 | 2221 |
| 1737552600 | 2.1801 | 0 | 0.00 | 2.1801 | 2.1801 | 2.1801 | 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
