Premium
Eneva SA (ENEV3)
BOV
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 | -0.59 | -4.90033222591 | 12.04 | 12.21 | 11.24 | 9966600 | 11.63004433 | CS |
| 4 | -1.31 | -10.2664576803 | 12.76 | 12.82 | 11.24 | 9622550 | 11.96133041 | CS |
| 12 | -2.13 | -15.6848306333 | 13.58 | 14.48 | 11.24 | 8787871 | 13.19157728 | CS |
| 26 | -1.04 | -8.32666132906 | 12.49 | 14.48 | 11.24 | 8258995 | 13.13665807 | CS |
| 52 | -1.41 | -10.9642301711 | 12.86 | 14.48 | 11.24 | 7931444 | 12.93174156 | CS |
| 156 | -2.72 | -19.1954834157 | 14.17 | 16.42 | 9.9 | 8354298 | 12.91911572 | CS |
| 260 | 2.0125 | 21.3245033113 | 9.4375 | 19.08 | 6.1075 | 6340592 | 13.29234858 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174940 | 11.48 | -0.07 | -0.61 | 11.43 | 11.53 | 11.3 | 8588800 |
| 1732915740 | 11.55 | 0.06 | 0.52 | 11.51 | 11.65 | 11.24 | 10711700 |
| 1732829400 | 11.49 | -0.28 | -2.38 | 11.65 | 11.7 | 11.35 | 13830800 |
| 1732743000 | 11.77 | -0.29 | -2.40 | 12.06 | 12.11 | 11.69 | 10682600 |
| 1732656600 | 12.06 | 0.11 | 0.92 | 12.04 | 12.21 | 11.97 | 6019100 |
| 1732570140 | 11.95 | -0.02 | -0.17 | 11.97 | 12.07 | 11.77 | 11911500 |
| 1732310940 | 11.97 | 0.19 | 1.61 | 11.87 | 12.08 | 11.79 | 12303700 |
| 1732224600 | 11.78 | 0.02 | 0.17 | 11.76 | 11.8 | 11.55 | 9181700 |
| 1732051800 | 11.76 | 0.14 | 1.20 | 11.55 | 11.84 | 11.52 | 7131600 |
| 1731965340 | 11.62 | -0.38 | -3.17 | 11.94 | 11.97 | 11.62 | 7083800 |
| 1731619800 | 12 | -0.01 | -0.08 | 11.9 | 12.24 | 11.9 | 7761500 |
| 1731533400 | 12.01 | -0.27 | -2.20 | 12.31 | 12.33 | 11.83 | 25297800 |
| 1731446940 | 12.28 | -0.04 | -0.32 | 12.25 | 12.37 | 12.2 | 6057400 |
| 1731360540 | 12.32 | 0.02 | 0.16 | 12.22 | 12.41 | 12.2 | 4903900 |
| 1731101400 | 12.3 | -0.19 | -1.52 | 12.14 | 12.44 | 12.11 | 11757600 |
| 1731014940 | 12.49 | -0.17 | -1.34 | 12.48 | 12.77 | 12.32 | 7677000 |
| 1730928600 | 12.66 | -0.04 | -0.31 | 12.43 | 12.79 | 12.36 | 7370000 |
| 1730842200 | 12.7 | -0.19 | -1.47 | 12.76 | 12.82 | 12.61 | 4935400 |
| 1730755800 | 12.89 | 0.26 | 2.06 | 12.7 | 13.01 | 12.7 | 8549800 |
| 1730496600 | 12.63 | -0.45 | -3.44 | 13.04 | 13.08 | 12.61 | 12622200 |
| 1730410200 | 13.08 | -0.1 | -0.76 | 13.15 | 13.38 | 13.05 | 11656100 |
| 1730323800 | 13.18 | -0.11 | -0.83 | 13.23 | 13.35 | 13.15 | 12094900 |
| 1730237340 | 13.29 | -0.24 | -1.77 | 13.55 | 13.55 | 13.14 | 8454100 |
| 1730151000 | 13.53 | 0.12 | 0.89 | 13.63 | 13.63 | 13.29 | 6093600 |
| 1729891800 | 13.41 | -0.26 | -1.90 | 13.67 | 13.71 | 13.38 | 7236300 |
| 1729805400 | 13.67 | -0.16 | -1.16 | 13.83 | 13.86 | 13.49 | 9425800 |
| 1729719000 | 13.83 | -0.13 | -0.93 | 13.92 | 13.95 | 13.67 | 10803000 |
| 1729632600 | 13.96 | -0.3 | -2.10 | 14.15 | 14.22 | 13.92 | 6713900 |
| 1729546140 | 14.26 | -0.13 | -0.90 | 14.44 | 14.47 | 14.24 | 5418000 |
| 1729287000 | 14.39 | 0.21 | 1.48 | 14.26 | 14.43 | 14.23 | 6463300 |
| 1729200540 | 14.18 | -0.13 | -0.91 | 14.13 | 14.26 | 14.06 | 5507200 |
| 1729114140 | 14.31 | 0.05 | 0.35 | 14.37 | 14.38 | 14.14 | 7629100 |
| 1729027740 | 14.26 | 0.23 | 1.64 | 14.07 | 14.48 | 14.05 | 7831100 |
| 1728941340 | 14.03 | 0.1 | 0.72 | 13.85 | 14.14 | 13.85 | 6155300 |
| 1728682200 | 13.93 | 0.02 | 0.14 | 13.87 | 13.95 | 13.73 | 7038100 |
| 1728595740 | 13.91 | 0.15 | 1.09 | 13.82 | 13.98 | 13.8 | 7734200 |
| 1728509400 | 13.76 | -0.24 | -1.71 | 13.98 | 14.03 | 13.74 | 8693300 |
| 1728422940 | 14 | 0.05 | 0.36 | 13.91 | 14.12 | 13.71 | 8359300 |
| 1728336600 | 13.95 | -0.17 | -1.20 | 14.2 | 14.24 | 13.93 | 5395300 |
| 1728077400 | 14.12 | -0.05 | -0.35 | 13.95 | 14.14 | 13.95 | 4443300 |
| 1727991000 | 14.17 | -0.07 | -0.49 | 14.12 | 14.18 | 13.9 | 7294900 |
| 1727904540 | 14.24 | 0.21 | 1.50 | 14.14 | 14.33 | 14.01 | 6385800 |
| 1727818200 | 14.03 | 0 | 0.00 | 14.01 | 14.15 | 13.92 | 4569500 |
| 1727731800 | 14.03 | 0.02 | 0.14 | 14.06 | 14.17 | 13.91 | 7765700 |
| 1727472600 | 14.01 | 0.06 | 0.43 | 13.94 | 14.23 | 13.94 | 5463000 |
| 1727386140 | 13.95 | -0.02 | -0.14 | 14.09 | 14.15 | 13.92 | 6897500 |
| 1727299740 | 13.97 | -0.06 | -0.43 | 14.1 | 14.22 | 13.86 | 4110000 |
| 1727213400 | 14.03 | 0.19 | 1.37 | 13.92 | 14.06 | 13.85 | 8141800 |
| 1727127000 | 13.84 | -0.09 | -0.65 | 14 | 14.12 | 13.79 | 7491500 |
| 1726867800 | 13.93 | -0.06 | -0.43 | 14.08 | 14.1 | 13.8 | 20019300 |
| 1726781400 | 13.99 | 0.01 | 0.07 | 14.07 | 14.22 | 13.99 | 6891700 |
| 1726695000 | 13.98 | -0.27 | -1.89 | 14.03 | 14.23 | 13.96 | 7406000 |
| 1726608600 | 14.25 | 0.28 | 2.00 | 13.97 | 14.27 | 13.78 | 11742500 |
| 1726522200 | 13.97 | -0.1 | -0.71 | 14.18 | 14.22 | 13.97 | 26772900 |
| 1726263000 | 14.07 | 0.1 | 0.72 | 14.07 | 14.37 | 13.98 | 9440100 |
| 1726176540 | 13.97 | 0.07 | 0.50 | 13.9 | 14.08 | 13.76 | 5856100 |
| 1726090140 | 13.9 | 0.12 | 0.87 | 13.74 | 13.99 | 13.71 | 8913900 |
| 1726003740 | 13.78 | 0.2 | 1.47 | 13.58 | 14 | 13.53 | 7011200 |
| 1725917400 | 13.58 | -0.28 | -2.02 | 13.72 | 13.9 | 13.56 | 4546300 |
| 1725658200 | 13.86 | -0.09 | -0.65 | 13.89 | 14.21 | 13.72 | 7188400 |
| 1725571800 | 13.95 | 0 | 0.00 | 13.87 | 14.02 | 13.81 | 7800900 |
| 1725485400 | 13.95 | 0.41 | 3.03 | 13.63 | 14.03 | 13.55 | 14623600 |
| 1725399000 | 13.54 | 0.19 | 1.42 | 13.38 | 13.62 | 13.37 | 7551500 |
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
