Premium
Eneva SA (ENEV3)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -6.7101584343 | 10.73 | 10.86 | 9.35 | 15260967 | 9.88837094 | CS |
| 4 | -1.46 | -12.7288578901 | 11.47 | 12.17 | 9.35 | 10080463 | 10.90797274 | CS |
| 12 | -3.86 | -27.8298485941 | 13.87 | 14.48 | 9.35 | 9139470 | 12.05954549 | CS |
| 26 | -2.78 | -21.7357310399 | 12.79 | 14.48 | 9.35 | 8858248 | 12.84735928 | CS |
| 52 | -3.29 | -24.7368421053 | 13.3 | 14.48 | 9.35 | 8152213 | 12.75115852 | CS |
| 156 | -4.09 | -29.0070921986 | 14.1 | 16.42 | 9.35 | 8455184 | 12.83975062 | CS |
| 260 | -0.935 | -8.54271356784 | 10.945 | 19.08 | 6.1075 | 6458503 | 13.2531375 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 10.07 | 0.52 | 5.45 | 9.98 | 10.14 | 9.85 | 34677500 |
| 1735853400 | 9.55 | -0.98 | -9.31 | 10.1 | 10.1 | 9.35 | 30048900 |
| 1735594200 | 10.53 | -0.01 | -0.09 | 10.51 | 10.61 | 10.37 | 8505700 |
| 1735334940 | 10.54 | -0.19 | -1.77 | 10.73 | 10.86 | 10.54 | 7228300 |
| 1735248540 | 10.73 | -0.03 | -0.28 | 10.7 | 10.89 | 10.58 | 8049400 |
| 1734989340 | 10.76 | -0.48 | -4.27 | 11.12 | 11.26 | 10.76 | 9499500 |
| 1734730200 | 11.24 | 0.13 | 1.17 | 11.1 | 11.29 | 10.92 | 11399200 |
| 1734643800 | 11.11 | 0.21 | 1.93 | 10.96 | 11.21 | 10.77 | 8352200 |
| 1734557400 | 10.9 | -0.58 | -5.05 | 11.3 | 11.54 | 10.82 | 11655300 |
| 1734470940 | 11.48 | 0.16 | 1.41 | 11.35 | 11.58 | 11.26 | 8932600 |
| 1734384540 | 11.32 | -0.17 | -1.48 | 11.58 | 11.59 | 11.26 | 5297200 |
| 1734125340 | 11.49 | -0.03 | -0.26 | 11.55 | 11.62 | 11.41 | 5369700 |
| 1734039000 | 11.52 | -0.35 | -2.95 | 11.78 | 11.79 | 11.39 | 14941400 |
| 1733952540 | 11.87 | 0.32 | 2.77 | 11.63 | 12.17 | 11.47 | 13943300 |
| 1733866140 | 11.55 | 0.08 | 0.70 | 11.63 | 11.67 | 11.43 | 6789300 |
| 1733779740 | 11.47 | -0.07 | -0.61 | 11.45 | 11.58 | 11.33 | 4599600 |
| 1733520600 | 11.54 | 0.01 | 0.09 | 11.47 | 11.6 | 11.4 | 6675800 |
| 1733434200 | 11.53 | 0.14 | 1.23 | 11.55 | 11.71 | 11.41 | 6310100 |
| 1733347800 | 11.39 | -0.07 | -0.61 | 11.37 | 11.51 | 11.34 | 5727700 |
| 1733261340 | 11.46 | -0.02 | -0.17 | 11.47 | 11.57 | 11.34 | 7308500 |
| 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 |
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
