Premium
Energisa Sa (ENGI11T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739309400 | 41.36 | 0 | 0.00 | 41.36 | 41.36 | 41.36 | 0 |
| 1739223000 | 41.36 | 0 | 0.00 | 41.36 | 41.36 | 41.36 | 0 |
| 1738963800 | 41.36 | 0 | 0.00 | 41.36 | 41.36 | 41.36 | 0 |
| 1738877400 | 41.36 | 0 | 0.00 | 41.36 | 41.36 | 41.36 | 0 |
| 1738791000 | 41.36 | 0 | 0.00 | 41.36 | 41.36 | 41.36 | 0 |
| 1738704600 | 41.36 | 0 | 0.00 | 41.36 | 41.36 | 41.36 | 0 |
| 1738618200 | 41.36 | 2.71 | 7.01 | 41.35 | 41.36 | 41.35 | 9000 |
| 1738358940 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
| 1738272540 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
| 1738186140 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
| 1738099740 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
| 1738013340 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
| 1737754140 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
| 1737667740 | 38.65 | 1 | 2.66 | 38.64 | 38.65 | 38.64 | 35900 |
| 1737581400 | 37.65 | 0 | 0.00 | 37.65 | 37.65 | 37.65 | 0 |
| 1737495000 | 37.65 | 0 | 0.00 | 37.65 | 37.65 | 37.65 | 0 |
| 1737408600 | 37.65 | 0 | 0.00 | 37.65 | 37.65 | 37.65 | 0 |
| 1737149400 | 37.65 | -0.28 | -0.74 | 37.64 | 37.65 | 37.64 | 100 |
| 1737062940 | 37.93 | 0.12 | 0.32 | 37.92 | 37.93 | 37.92 | 1420000 |
| 1736976540 | 37.81 | 0 | 0.00 | 37.81 | 37.81 | 37.81 | 0 |
| 1736890140 | 37.81 | 0 | 0.00 | 37.81 | 37.81 | 37.81 | 0 |
| 1736803740 | 37.81 | 0 | 0.00 | 37.81 | 37.81 | 37.81 | 0 |
| 1736544540 | 37.81 | -0.74 | -1.92 | 37.8 | 37.81 | 37.8 | 2450000 |
| 1736458140 | 38.55 | 0 | 0.00 | 38.55 | 38.55 | 38.55 | 0 |
| 1736371740 | 38.55 | 0.97 | 2.58 | 38.54 | 38.55 | 38.54 | 2450000 |
| 1736285340 | 37.58 | 0 | 0.00 | 37.58 | 37.58 | 37.58 | 0 |
| 1736198940 | 37.58 | -0.53 | -1.39 | 37.38 | 37.58 | 37.38 | 4140000 |
| 1735939800 | 38.11 | 0 | 0.00 | 38.11 | 38.11 | 38.11 | 0 |
| 1735853400 | 38.11 | 0 | 0.00 | 38.11 | 38.11 | 38.11 | 0 |
| 1735594200 | 38.11 | 0 | 0.00 | 38.11 | 38.11 | 38.11 | 0 |
| 1735335000 | 38.11 | 0 | 0.00 | 38.11 | 38.11 | 38.11 | 0 |
| 1735248600 | 38.11 | 0 | 0.00 | 38.11 | 38.11 | 38.11 | 0 |
| 1734989400 | 38.11 | 0 | 0.00 | 38.11 | 38.11 | 38.11 | 0 |
| 1734730200 | 38.11 | 0 | 0.00 | 38.11 | 38.11 | 38.11 | 0 |
| 1734643800 | 38.11 | -1.66 | -4.17 | 38.09 | 38.11 | 38.09 | 3000 |
| 1734557400 | 39.77 | 0.76 | 1.95 | 39.86 | 39.87 | 39.76 | 3800000 |
| 1734471000 | 39.01 | 0 | 0.00 | 39.01 | 39.01 | 39.01 | 0 |
| 1734384600 | 39.01 | 0 | 0.00 | 39.01 | 39.01 | 39.01 | 0 |
| 1734125400 | 39.01 | 0 | 0.00 | 39.01 | 39.01 | 39.01 | 0 |
| 1734039000 | 39.01 | -1.29 | -3.20 | 39 | 39.01 | 39 | 100 |
| 1733952540 | 40.3 | 0 | 0.00 | 40.3 | 40.3 | 40.3 | 0 |
| 1733866140 | 40.3 | 0 | 0.00 | 40.3 | 40.3 | 40.3 | 0 |
| 1733779740 | 40.3 | 0.5 | 1.26 | 40.29 | 40.3 | 40.29 | 500 |
| 1733520600 | 39.8 | 0 | 0.00 | 39.8 | 39.8 | 39.8 | 0 |
| 1733434200 | 39.8 | 0 | 0.00 | 39.8 | 39.8 | 39.8 | 0 |
| 1733347800 | 39.8 | -0.79 | -1.95 | 39.79 | 39.8 | 39.79 | 100 |
| 1733261400 | 40.59 | 0 | 0.00 | 40.59 | 40.59 | 40.59 | 0 |
| 1733175000 | 40.59 | 0 | 0.00 | 40.59 | 40.59 | 40.59 | 0 |
| 1732915800 | 40.59 | 0 | 0.00 | 40.59 | 40.59 | 40.59 | 0 |
| 1732829400 | 40.59 | -3.2 | -7.31 | 40.4 | 40.59 | 40.4 | 200 |
| 1732742940 | 43.79 | 0 | 0.00 | 43.79 | 43.79 | 43.79 | 0 |
| 1732656540 | 43.79 | 0 | 0.00 | 43.79 | 43.79 | 43.79 | 0 |
| 1732570140 | 43.79 | 1.43 | 3.38 | 43.78 | 43.79 | 43.78 | 635000 |
| 1732311000 | 42.36 | 0 | 0.00 | 42.36 | 42.36 | 42.36 | 0 |
| 1732224600 | 42.36 | 0 | 0.00 | 42.36 | 42.36 | 42.36 | 0 |
| 1732051800 | 42.36 | -1.54 | -3.51 | 42.35 | 42.36 | 42.35 | 100 |
| 1731934800 | 43.9 | 0 | 0.00 | 43.9 | 43.9 | 43.9 | 0 |
| 1731589200 | 43.9 | 0 | 0.00 | 43.9 | 43.9 | 43.9 | 0 |
| 1731502800 | 43.9 | 0 | 0.00 | 43.9 | 43.9 | 43.9 | 0 |
| 1731416400 | 43.9 | 0 | 0.00 | 43.9 | 43.9 | 43.9 | 0 |
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
