Premium
Energisa Sa (ENGI11)
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 | -0.16 | -0.408059168579 | 39.21 | 39.39 | 36.81 | 4446700 | 37.76829874 | PU |
| 4 | -2.5 | -6.01684717208 | 41.55 | 43.1 | 36.81 | 3643500 | 39.46284035 | PU |
| 12 | -6.11 | -13.5296722764 | 45.16 | 45.84 | 36.81 | 3245216 | 41.57732424 | PU |
| 26 | -5.43 | -12.2077338129 | 44.48 | 50.45 | 36.81 | 3075082 | 44.2387769 | PU |
| 52 | -13.16 | -25.205899253 | 52.21 | 54.85 | 36.81 | 2999913 | 46.41577712 | PU |
| 156 | -6.49 | -14.2512077295 | 45.54 | 54.85 | 35.81 | 2632047 | 45.22488677 | PU |
| 260 | -13.38 | -25.5197406065 | 52.43 | 60.44 | 32.97 | 2291252 | 45.31127151 | PU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 38.82 | 0.82 | 2.16 | 37.82 | 38.84 | 37.7 | 3937800 |
| 1734643800 | 38 | 0.89 | 2.40 | 37.18 | 38.06 | 36.81 | 3053300 |
| 1734557400 | 37.11 | -1.4 | -3.64 | 38.12 | 38.45 | 36.81 | 8128600 |
| 1734470940 | 38.51 | 1.01 | 2.69 | 37.84 | 38.53 | 37.44 | 5168400 |
| 1734384540 | 37.5 | -0.8 | -2.09 | 38.18 | 38.61 | 37.43 | 2897400 |
| 1734125340 | 38.3 | -0.79 | -2.02 | 39.21 | 39.39 | 38.19 | 2985800 |
| 1734039000 | 39.09 | -0.86 | -2.15 | 39.8 | 39.8 | 38.58 | 4487900 |
| 1733952540 | 39.95 | 1.25 | 3.23 | 38.88 | 40.79 | 38.51 | 2994900 |
| 1733866140 | 38.7 | 0.24 | 0.62 | 38.75 | 39.04 | 38.48 | 2046300 |
| 1733779740 | 38.46 | -0.6 | -1.54 | 39.15 | 39.45 | 38.44 | 2942000 |
| 1733520600 | 39.06 | -0.78 | -1.96 | 39.64 | 39.69 | 38.96 | 4035800 |
| 1733434200 | 39.84 | 0.43 | 1.09 | 39.94 | 40.21 | 39.43 | 3758400 |
| 1733347800 | 39.41 | -0.38 | -0.96 | 39.59 | 39.8 | 39.26 | 3242300 |
| 1733261340 | 39.79 | 0.35 | 0.89 | 39.51 | 40.09 | 39.31 | 1589500 |
| 1733174940 | 39.44 | -0.77 | -1.91 | 39.91 | 40.4 | 39.44 | 2794000 |
| 1732915740 | 40.21 | -0.38 | -0.94 | 40.42 | 40.59 | 39.15 | 5294700 |
| 1732829400 | 40.59 | -1.13 | -2.71 | 41.3 | 41.5 | 39.81 | 3842500 |
| 1732743000 | 41.72 | -0.86 | -2.02 | 42.59 | 42.8 | 41.56 | 3579600 |
| 1732656600 | 42.58 | 0.8 | 1.91 | 42.3 | 43.1 | 41.76 | 2647400 |
| 1732570140 | 41.78 | -0.19 | -0.45 | 42.33 | 42.5 | 41.68 | 4212800 |
| 1732310940 | 41.97 | 0.97 | 2.37 | 41.55 | 42.14 | 41.08 | 3168400 |
| 1732224600 | 41 | -0.96 | -2.29 | 41.31 | 41.68 | 41 | 3159900 |
| 1732051800 | 41.96 | 1.01 | 2.47 | 41.01 | 42.06 | 40.87 | 2016300 |
| 1731965340 | 40.95 | -0.87 | -2.08 | 41.3 | 41.61 | 40.95 | 3604300 |
| 1731619800 | 41.82 | 0.68 | 1.65 | 41.14 | 41.89 | 40.89 | 3756800 |
| 1731533400 | 41.14 | 0.98 | 2.44 | 40.37 | 41.37 | 40.37 | 5167000 |
| 1731446940 | 40.16 | -1.06 | -2.57 | 41.51 | 41.51 | 40.16 | 4011100 |
| 1731360540 | 41.22 | -0.03 | -0.07 | 40.92 | 41.76 | 40.85 | 2358400 |
| 1731101400 | 41.25 | -0.82 | -1.95 | 41.48 | 41.65 | 40.55 | 5798600 |
| 1731014940 | 42.07 | -0.41 | -0.97 | 42.06 | 43.09 | 41.56 | 3399900 |
| 1730928600 | 42.48 | -0.55 | -1.28 | 42.11 | 42.89 | 41.8 | 1631000 |
| 1730842200 | 43.03 | -0.13 | -0.30 | 43.07 | 43.15 | 42.44 | 1598200 |
| 1730755800 | 43.16 | 1.5 | 3.60 | 42.21 | 43.41 | 42.21 | 2718500 |
| 1730496600 | 41.66 | -1.49 | -3.45 | 42.91 | 43.03 | 41.66 | 2705100 |
| 1730410200 | 43.15 | 0.16 | 0.37 | 42.67 | 43.6 | 42.67 | 3568200 |
| 1730323800 | 42.99 | 0.41 | 0.96 | 42.58 | 43.33 | 42.58 | 1598500 |
| 1730237340 | 42.58 | -0.42 | -0.98 | 42.97 | 43.15 | 42.46 | 1521600 |
| 1730151000 | 43 | -0.04 | -0.09 | 43.28 | 43.53 | 42.66 | 2766100 |
| 1729891800 | 43.04 | -0.4 | -0.92 | 43.02 | 43.45 | 42.75 | 5515800 |
| 1729805400 | 43.44 | 0.64 | 1.50 | 42.73 | 43.44 | 42.33 | 3033300 |
| 1729719000 | 42.8 | -0.47 | -1.09 | 42.97 | 43.22 | 42.22 | 3499700 |
| 1729632600 | 43.27 | -0.65 | -1.48 | 43.58 | 43.6 | 42.85 | 2268200 |
| 1729546140 | 43.92 | 0.37 | 0.85 | 43.66 | 43.92 | 43.37 | 1233400 |
| 1729287000 | 43.55 | -0.17 | -0.39 | 43.77 | 43.99 | 42.94 | 4614700 |
| 1729200540 | 43.72 | -0.33 | -0.75 | 43.8 | 43.91 | 43.49 | 1905400 |
| 1729114140 | 44.05 | 0.24 | 0.55 | 44.22 | 44.66 | 43.55 | 4600400 |
| 1729027740 | 43.81 | -0.28 | -0.64 | 44.11 | 44.37 | 43.79 | 1541600 |
| 1728941340 | 44.09 | 0.7 | 1.61 | 43.3 | 44.12 | 43.08 | 3283200 |
| 1728682200 | 43.39 | -0.12 | -0.28 | 43.26 | 43.51 | 42.65 | 3143900 |
| 1728595740 | 43.51 | 0.31 | 0.72 | 43.39 | 43.7 | 43.2 | 3567000 |
| 1728509400 | 43.2 | -0.67 | -1.53 | 43.66 | 43.83 | 43.17 | 3301300 |
| 1728422940 | 43.87 | -0.11 | -0.25 | 43.38 | 44.08 | 43.33 | 2953500 |
| 1728336600 | 43.98 | -0.27 | -0.61 | 44.36 | 44.6 | 43.72 | 1676400 |
| 1728077400 | 44.25 | 0.12 | 0.27 | 43.66 | 44.25 | 43.59 | 2552600 |
| 1727991000 | 44.13 | -0.71 | -1.58 | 44.22 | 44.44 | 43.37 | 4921900 |
| 1727904540 | 44.84 | 0.14 | 0.31 | 45.5 | 45.74 | 44.59 | 2320500 |
| 1727818200 | 44.7 | -0.4 | -0.89 | 45.35 | 45.35 | 44.19 | 3841600 |
| 1727731800 | 45.1 | -0.19 | -0.42 | 45.46 | 45.75 | 44.73 | 2235300 |
| 1727472600 | 45.29 | -0.03 | -0.07 | 45.16 | 45.84 | 45.16 | 1963300 |
| 1727386140 | 45.32 | -0.08 | -0.18 | 45.82 | 45.85 | 44.91 | 2200800 |
| 1727299740 | 45.4 | -0.03 | -0.07 | 45.81 | 45.86 | 45.25 | 1658700 |
| 1727213400 | 45.43 | 0.2 | 0.44 | 45.51 | 45.82 | 44.92 | 2540600 |
| 1727127000 | 45.23 | -0.37 | -0.81 | 45.43 | 45.8 | 45.11 | 2517400 |
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
