Premium
Naturgy Energy Group SA (PK) (GASNY)
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 | -0.04 | -0.820512820513 | 4.875 | 4.9 | 4.82 | 19037 | 4.85156489 | DR |
| 4 | -0.075 | -1.52749490835 | 4.91 | 4.91 | 4.6 | 8088 | 4.78438024 | DR |
| 12 | -0.295 | -5.75048732943 | 5.13 | 5.146 | 4.53 | 5721 | 4.75614754 | DR |
| 26 | 0.285 | 6.26373626374 | 4.55 | 5.175 | 4.53 | 5702 | 4.78257133 | DR |
| 52 | -1.045 | -17.7721088435 | 5.88 | 5.889 | 4.15 | 19943 | 4.55376703 | DR |
| 156 | -1.535 | -24.0973312402 | 6.37 | 6.7 | 4.15 | 12611 | 4.99679429 | DR |
| 260 | -0.065 | -1.32653061224 | 4.9 | 6.7 | 3.05 | 38735 | 4.35482202 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736375340 | 4.835 | -0.02 | -0.31 | 4.82 | 4.835 | 4.82 | 1890 |
| 1736288940 | 4.85 | -0.03 | -0.61 | 4.9 | 4.9 | 4.85 | 69887 |
| 1736202360 | 4.88 | -0.02 | -0.41 | 4.86 | 4.88 | 4.86 | 2521 |
| 1735942980 | 4.9 | 0.04 | 0.93 | 4.875 | 4.9 | 4.875 | 552 |
| 1735856700 | 4.855 | 0.15 | 3.08 | 4.875 | 4.875 | 4.855 | 3186 |
| 1735683960 | 4.71 | -0.01 | -0.16 | 4.71 | 4.71 | 4.71 | 407 |
| 1735597740 | 4.7177 | -0.01 | -0.15 | 4.795 | 4.795 | 4.7177 | 6908 |
| 1735338000 | 4.725 | 0.01 | 0.32 | 4.7025 | 4.725 | 4.7025 | 1658 |
| 1735252020 | 4.71 | -0.05 | -1.05 | 4.71 | 4.71 | 4.71 | 677 |
| 1735078800 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1734992400 | 4.76 | 0.04 | 0.85 | 4.76 | 4.76 | 4.66 | 6066 |
| 1734733200 | 4.72 | 0.12 | 2.61 | 4.66 | 4.75 | 4.66 | 2483 |
| 1734646800 | 4.6 | -0.11 | -2.23 | 4.66 | 4.66 | 4.6 | 21652 |
| 1734560940 | 4.705 | -0.07 | -1.36 | 4.76 | 4.76 | 4.705 | 1362 |
| 1734474360 | 4.7699999 | -0.01 | -0.21 | 4.78 | 4.78 | 4.69 | 6685 |
| 1734388140 | 4.78 | 0.07 | 1.49 | 4.775 | 4.78 | 4.775 | 727 |
| 1734128940 | 4.71 | -0.11 | -2.18 | 4.8099999 | 4.8099999 | 4.7 | 3953 |
| 1734042480 | 4.815 | -0.02 | -0.31 | 4.85 | 4.85 | 4.806 | 5015 |
| 1733955900 | 4.83 | -0.04 | -0.72 | 4.91 | 4.91 | 4.82 | 3764 |
| 1733869200 | 4.865 | 0.04 | 0.93 | 4.88 | 4.88 | 4.8099999 | 9885 |
| 1733782800 | 4.82 | -0.11 | -2.19 | 4.886 | 4.886 | 4.82 | 394 |
| 1733523600 | 4.928 | 0.03 | 0.57 | 4.928 | 4.928 | 4.928 | 317 |
| 1733437500 | 4.9 | 0.02 | 0.45 | 4.88 | 4.915 | 4.88 | 5210 |
| 1733350980 | 4.878 | -0.02 | -0.35 | 4.86 | 4.878 | 4.86 | 1056 |
| 1733264700 | 4.8949999 | 0.06 | 1.21 | 4.875 | 4.8949999 | 4.845 | 3594 |
| 1733178180 | 4.8366 | 0.11 | 2.25 | 4.845 | 4.845 | 4.82 | 1595 |
| 1732919340 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1732746540 | 4.73 | -0.02 | -0.32 | 4.79 | 4.795 | 4.73 | 3526 |
| 1732660140 | 4.745 | -0.01 | -0.11 | 4.7699999 | 4.7699999 | 4.745 | 6887 |
| 1732573560 | 4.75 | 0.07 | 1.50 | 4.76 | 4.796 | 4.69 | 18619 |
| 1732314000 | 4.68 | 0.02 | 0.54 | 4.6849999 | 4.692 | 4.68 | 1568 |
| 1732227900 | 4.655 | -0.03 | -0.53 | 4.675 | 4.675 | 4.638 | 4760 |
| 1732141740 | 4.68 | -0.02 | -0.42 | 4.68 | 4.68 | 4.675 | 1637 |
| 1732054800 | 4.6998 | -0.01 | -0.22 | 4.7 | 4.7148 | 4.68 | 3453 |
| 1731968640 | 4.71 | 0.01 | 0.32 | 4.7 | 4.732 | 4.69 | 26866 |
| 1731709260 | 4.695 | 0.09 | 1.84 | 4.695 | 4.695 | 4.64 | 1176 |
| 1731622800 | 4.61 | 0.08 | 1.77 | 4.61 | 4.665 | 4.61 | 17693 |
| 1731536760 | 4.53 | -0.02 | -0.44 | 4.55 | 4.57 | 4.53 | 20472 |
| 1731450480 | 4.55 | -0.17 | -3.60 | 4.565 | 4.573 | 4.55 | 2278 |
| 1731363600 | 4.72 | -0.03 | -0.63 | 4.69 | 4.732 | 4.61 | 3117 |
| 1731104400 | 4.75 | 0.01 | 0.32 | 4.6 | 4.85 | 4.6 | 4651 |
| 1731018540 | 4.735 | 0.07 | 1.50 | 4.795 | 4.842 | 4.66 | 3471 |
| 1730931600 | 4.665 | -0.14 | -2.81 | 4.735 | 4.735 | 4.59 | 3649 |
| 1730845680 | 4.8 | -0.14 | -2.74 | 4.915 | 4.915 | 4.76 | 3763 |
| 1730759160 | 4.9349999 | 0.08 | 1.75 | 5.003 | 5.003 | 4.9349999 | 791 |
| 1730496420 | 4.85 | -0.05 | -1.02 | 4.85 | 4.85 | 4.85 | 111 |
| 1730409780 | 4.9 | -0.11 | -2.18 | 4.925 | 4.925 | 4.9 | 556 |
| 1730323500 | 5.009 | 0.03 | 0.68 | 5.01 | 5.0199999 | 5.009 | 5283 |
| 1730237280 | 4.975 | -0.01 | -0.10 | 4.96 | 4.975 | 4.96 | 1670 |
| 1730150880 | 4.98 | 0.05 | 1.01 | 4.98 | 4.98 | 4.98 | 922 |
| 1729891500 | 4.93 | -0.01 | -0.20 | 4.969 | 4.969 | 4.93 | 570 |
| 1729805160 | 4.94 | 0.02 | 0.41 | 4.94 | 4.94 | 4.94 | 332 |
| 1729718700 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1729632300 | 4.92 | -0.13 | -2.55 | 4.94 | 4.94 | 4.92 | 1482 |
| 1729545600 | 5.049 | 0 | 0.00 | 5.049 | 5.049 | 5.049 | 0 |
| 1729286400 | 5.049 | 0.04 | 0.78 | 5.049 | 5.049 | 5.049 | 242 |
| 1729200000 | 5.01 | -0.1 | -1.96 | 5.0475 | 5.0475 | 5.01 | 323 |
| 1729113960 | 5.11 | -0.02 | -0.39 | 5.13 | 5.146 | 5.11 | 3798 |
| 1729027680 | 5.13 | 0.02 | 0.39 | 5.15 | 5.15 | 5.13 | 542 |
| 1728941220 | 5.11 | 0.08 | 1.59 | 5.11 | 5.11 | 5.11 | 1352 |
| 1728681960 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1728595560 | 5.03 | -0.08 | -1.47 | 5.03 | 5.03 | 5.03 | 340 |
| 1728508800 | 5.105 | -0.04 | -0.68 | 5.105 | 5.105 | 5.105 | 181 |
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
