Premium
ENEOS Holdings Inc (PK) (JXHLY)
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 | 0.9 | 9.18367346939 | 9.8 | 11.27 | 9.8 | 978 | 10.5002046 | DR |
| 4 | 0.048 | 0.450619601953 | 10.652 | 12.05 | 9.46 | 1100 | 10.2517518 | DR |
| 12 | -0.652 | -5.74348132488 | 11.352 | 12.05 | 9.2 | 2155 | 10.60094912 | DR |
| 26 | -0.88 | -7.59930915371 | 11.58 | 12.15 | 9.2 | 2212 | 10.55383596 | DR |
| 52 | 1.89 | 21.4528944381 | 8.81 | 12.15 | 8.22 | 3861 | 10.3523031 | DR |
| 156 | 2.75 | 34.5911949686 | 7.95 | 12.15 | 6.22 | 3827 | 8.47615548 | DR |
| 260 | 2.751 | 34.6081268084 | 7.949 | 12.15 | 5.3 | 3829 | 8.28096887 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 10.7 | 0.9 | 9.18 | 11.27 | 11.27 | 10.7 | 1521 |
| 1740695340 | 9.8 | -2.11 | -17.69 | 9.8 | 9.8 | 9.8 | 434 |
| 1740608400 | 11.906 | 0 | 0.00 | 11.906 | 11.906 | 11.906 | 0 |
| 1740522000 | 11.906 | 0 | 0.00 | 11.906 | 11.906 | 11.906 | 0 |
| 1740435600 | 11.906 | 0 | 0.00 | 11.906 | 11.906 | 11.906 | 0 |
| 1740176400 | 11.906 | 1.16 | 10.75 | 10.5 | 11.906 | 10.5 | 404 |
| 1740090480 | 10.75 | 0.43 | 4.15 | 10.75 | 10.75 | 10.75 | 170 |
| 1740003960 | 10.322 | -0.13 | -1.22 | 12.05 | 12.05 | 10.322 | 985 |
| 1739917740 | 10.45 | 0.05 | 0.48 | 10.445 | 10.45 | 10.445 | 489 |
| 1739571720 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1739485320 | 10.4 | 0.46 | 4.63 | 10.87 | 10.88 | 9.6 | 3355 |
| 1739398920 | 9.94 | 0.23 | 2.37 | 9.94 | 10.81 | 9.94 | 1000 |
| 1739312940 | 9.71 | -0.13 | -1.32 | 9.71 | 9.71 | 9.71 | 293 |
| 1739226000 | 9.84 | -0.39 | -3.81 | 9.84 | 9.84 | 9.84 | 527 |
| 1738967160 | 10.23 | 0 | 0.00 | 9.7 | 10.75 | 9.7 | 716 |
| 1738880400 | 10.23 | 0 | 0.00 | 10.23 | 10.23 | 10.23 | 0 |
| 1738794000 | 10.23 | 0.77 | 8.14 | 9.768 | 10.692 | 9.768 | 1685 |
| 1738708080 | 9.46 | -0.75 | -7.30 | 9.568 | 10.164 | 9.46 | 1321 |
| 1738621740 | 10.205 | 0.77 | 8.10 | 10.652 | 10.652 | 9.5 | 2495 |
| 1738362000 | 9.44 | -0.29 | -2.98 | 9.73 | 9.73 | 9.44 | 4219 |
| 1738276080 | 9.73 | 0.53 | 5.76 | 9.73 | 9.73 | 9.73 | 724 |
| 1738189680 | 9.2 | 0 | 0.00 | 9.2 | 9.2 | 9.2 | 0 |
| 1738103280 | 9.2 | -0.83 | -8.23 | 10.96 | 10.96 | 9.2 | 817 |
| 1738016820 | 10.025 | 0 | 0.00 | 10.025 | 10.025 | 10.025 | 0 |
| 1737757620 | 10.025 | 0 | 0.00 | 10.025 | 10.025 | 10.025 | 0 |
| 1737671220 | 10.025 | 0.14 | 1.41 | 10.025 | 10.025 | 10.025 | 441 |
| 1737584640 | 9.8859999 | -1.03 | -9.47 | 9.8859999 | 9.8859999 | 9.8859999 | 424 |
| 1737498540 | 10.92 | -0.59 | -5.08 | 11.1 | 11.1 | 10.92 | 9509 |
| 1737152880 | 11.505 | 0.55 | 4.97 | 11.505 | 11.505 | 11.505 | 279 |
| 1737066420 | 10.96 | 1.51 | 15.98 | 10.96 | 10.96 | 10.96 | 1459 |
| 1736979780 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1736893380 | 9.45 | -1.18 | -11.07 | 10.77 | 10.77 | 9.45 | 398 |
| 1736806800 | 10.626 | -0.22 | -2.06 | 10.75 | 10.75 | 10.626 | 4314 |
| 1736547720 | 10.85 | -0.6 | -5.24 | 10.616 | 10.85 | 10.616 | 7715 |
| 1736375340 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1736288940 | 11.45 | 0.19 | 1.69 | 11.12 | 11.45 | 11.12 | 835 |
| 1736202360 | 11.26 | -0.29 | -2.51 | 11.26 | 11.26 | 11.26 | 374 |
| 1735942980 | 11.55 | 0.97 | 9.17 | 11.48 | 11.55 | 10.555 | 758 |
| 1735856700 | 10.58 | 1.03 | 10.79 | 9.59 | 11.6 | 9.55 | 1008 |
| 1735683960 | 9.55 | -2.1 | -18.03 | 10.595 | 10.595 | 9.55 | 699 |
| 1735597740 | 11.65 | -0.12 | -1.02 | 11.65 | 11.65 | 10.575 | 1350 |
| 1735338000 | 11.77 | 1.78 | 17.79 | 10.034 | 11.77 | 10.034 | 1372 |
| 1735252020 | 9.992 | -1.26 | -11.18 | 11.364 | 11.364 | 9.992 | 1007 |
| 1735078200 | 11.25 | -0.1 | -0.88 | 11.25 | 11.25 | 10.92 | 1489 |
| 1734992400 | 11.35 | 0.05 | 0.44 | 10.755 | 11.35 | 10.51 | 2502 |
| 1734733200 | 11.3 | 1.06 | 10.35 | 9.635 | 11.3 | 9.635 | 6180 |
| 1734646800 | 10.24 | -0.86 | -7.75 | 10.1685 | 10.24 | 10.162 | 3390 |
| 1734560940 | 11.1 | 1.27 | 12.94 | 9.826 | 11.1 | 9.5 | 4610 |
| 1734474360 | 9.828 | -0.74 | -7.02 | 9.828 | 9.828 | 9.828 | 453 |
| 1734388140 | 10.57 | 0.69 | 6.98 | 10.068 | 10.57 | 10.068 | 7317 |
| 1734128940 | 9.88 | -1.89 | -16.06 | 11.244 | 11.244 | 9.88 | 681 |
| 1734042480 | 11.77 | 1.65 | 16.26 | 10.945 | 11.77 | 10.436 | 2778 |
| 1733955900 | 10.124 | 0 | 0.00 | 10.128 | 10.128 | 9.9629999 | 2819 |
| 1733869200 | 10.124 | -0.05 | -0.53 | 10.124 | 10.124 | 9.937 | 4638 |
| 1733782800 | 10.178 | -1.27 | -11.12 | 11.352 | 11.352 | 10.178 | 7004 |
| 1733523600 | 11.452 | 0.4 | 3.61 | 11.452 | 11.452 | 11.452 | 898 |
| 1733437500 | 11.0526 | 0.15 | 1.40 | 11.55 | 11.89 | 11.0526 | 18571 |
| 1733350980 | 10.9 | -0.1 | -0.91 | 10.9 | 10.9 | 10.9 | 229 |
| 1733264700 | 11 | 0.52 | 5.00 | 10.453 | 11.06 | 10.3 | 2275 |
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
