Premium
Energisa Sa (ENGI3)
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 | -0.35 | -2.58493353028 | 13.54 | 13.54 | 13 | 2640 | 13.12893939 | CS |
| 4 | -1.23 | -8.52981969487 | 14.42 | 14.55 | 13 | 3380 | 13.46390533 | CS |
| 12 | -1.66 | -11.1784511785 | 14.85 | 16.49 | 13 | 5438 | 14.26086117 | CS |
| 26 | -1.86 | -12.3588039867 | 15.05 | 16.49 | 13 | 5288 | 14.45693455 | CS |
| 52 | -1.75 | -11.7135207497 | 14.94 | 19.79 | 13 | 5312 | 15.58958358 | CS |
| 156 | -3.18 | -19.4257788638 | 16.37 | 19.79 | 11.1 | 7296 | 14.29945703 | CS |
| 260 | 1.62 | 14.0017286085 | 11.57 | 22.15 | 10.25 | 9283 | 14.51924595 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728941340 | 13.19 | 0.14 | 1.07 | 13.06 | 13.2 | 13 | 3000 |
| 1728682200 | 13.05 | -0.04 | -0.31 | 13.09 | 13.11 | 13.05 | 3700 |
| 1728595740 | 13.09 | -0.01 | -0.08 | 13.06 | 13.31 | 13.06 | 1900 |
| 1728509400 | 13.1 | -0.17 | -1.28 | 13.14 | 13.21 | 13.07 | 3200 |
| 1728422940 | 13.27 | 0.09 | 0.68 | 13.18 | 13.39 | 13.11 | 2600 |
| 1728336600 | 13.18 | 0.01 | 0.08 | 13.54 | 13.54 | 13.18 | 1800 |
| 1728077400 | 13.17 | -0.03 | -0.23 | 13.45 | 13.47 | 13.17 | 8400 |
| 1727991000 | 13.2 | -0.49 | -3.58 | 13.65 | 13.65 | 13 | 9200 |
| 1727904540 | 13.69 | 0.45 | 3.40 | 13.42 | 13.69 | 13.3 | 4600 |
| 1727818200 | 13.24 | -0.36 | -2.65 | 13.77 | 13.77 | 13.24 | 8900 |
| 1727731800 | 13.6 | -0.2 | -1.45 | 13.61 | 13.79 | 13.57 | 1200 |
| 1727472600 | 13.8 | 0.1 | 0.73 | 13.63 | 13.8 | 13.49 | 800 |
| 1727386140 | 13.7 | -0.11 | -0.80 | 13.97 | 13.97 | 13.4 | 3900 |
| 1727299740 | 13.81 | 0.11 | 0.80 | 13.7 | 13.85 | 13.7 | 500 |
| 1727213400 | 13.7 | -0.15 | -1.08 | 14.19 | 14.19 | 13.56 | 3100 |
| 1727127000 | 13.85 | 0.05 | 0.36 | 13.86 | 13.86 | 13.51 | 900 |
| 1726867800 | 13.8 | -0.21 | -1.50 | 14.06 | 14.16 | 13.8 | 3100 |
| 1726781400 | 14.01 | -0.36 | -2.51 | 14.55 | 14.55 | 14.01 | 4800 |
| 1726695000 | 14.37 | 0 | 0.00 | 14.52 | 14.52 | 14.31 | 1900 |
| 1726608600 | 14.37 | 0.33 | 2.35 | 14.11 | 14.46 | 14.11 | 1500 |
| 1726522200 | 14.04 | -0.53 | -3.64 | 14.42 | 14.42 | 14.04 | 1600 |
| 1726263000 | 14.57 | 0.54 | 3.85 | 14.27 | 14.57 | 14.15 | 3900 |
| 1726176540 | 14.03 | -0.32 | -2.23 | 14.25 | 14.35 | 14.03 | 3300 |
| 1726090140 | 14.35 | 0.33 | 2.35 | 13.92 | 14.35 | 13.87 | 3200 |
| 1726003740 | 14.02 | -0.2 | -1.41 | 14.39 | 14.52 | 14.02 | 6800 |
| 1725917400 | 14.22 | -0.65 | -4.37 | 14.88 | 14.88 | 14.05 | 6400 |
| 1725658200 | 14.87 | 0.27 | 1.85 | 14.83 | 14.87 | 14.23 | 4800 |
| 1725571800 | 14.6 | -0.25 | -1.68 | 14.96 | 14.96 | 14.43 | 7400 |
| 1725485400 | 14.85 | 0.33 | 2.27 | 14.5 | 15 | 14.5 | 6900 |
| 1725399000 | 14.52 | 0.04 | 0.28 | 14.67 | 14.86 | 14.34 | 6600 |
| 1725312600 | 14.48 | -0.19 | -1.30 | 14.55 | 14.56 | 14.28 | 4100 |
| 1725053400 | 14.67 | 0.46 | 3.24 | 14.55 | 14.68 | 14.25 | 5600 |
| 1724967000 | 14.21 | -0.41 | -2.80 | 14.35 | 14.6 | 14.2 | 8700 |
| 1724880600 | 14.62 | 0.55 | 3.91 | 14.08 | 14.62 | 14.03 | 4500 |
| 1724794140 | 14.07 | -0.12 | -0.85 | 14.19 | 14.24 | 14.07 | 2100 |
| 1724707740 | 14.19 | -0.28 | -1.94 | 14.49 | 14.66 | 14.19 | 3400 |
| 1724448600 | 14.47 | -0.53 | -3.53 | 15 | 15 | 14.22 | 21600 |
| 1724362140 | 15 | -0.65 | -4.15 | 15.46 | 15.48 | 15 | 5100 |
| 1724275740 | 15.65 | -0.26 | -1.63 | 15.94 | 16.079999 | 15.65 | 8600 |
| 1724189340 | 15.91 | 0.74 | 4.88 | 15.2 | 16.489999 | 14.96 | 24000 |
| 1724102940 | 15.17 | 0.17 | 1.13 | 15.01 | 15.37 | 15 | 10600 |
| 1723843800 | 15 | 0 | 0.00 | 15 | 15.01 | 14.85 | 3300 |
| 1723757340 | 15 | 0.45 | 3.09 | 14.53 | 15 | 14.46 | 4400 |
| 1723671000 | 14.55 | 0.53 | 3.78 | 14.03 | 14.86 | 14.02 | 19200 |
| 1723584600 | 14.02 | 0.59 | 4.39 | 13.58 | 14.07 | 13.53 | 14100 |
| 1723498200 | 13.43 | -0.5 | -3.59 | 14.15 | 14.15 | 13.4 | 12700 |
| 1723239000 | 13.93 | -0.04 | -0.29 | 13.96 | 14.08 | 13.93 | 10000 |
| 1723152600 | 13.97 | 0.01 | 0.07 | 13.92 | 13.97 | 13.53 | 5700 |
| 1723066200 | 13.96 | 0.36 | 2.65 | 13.5 | 13.96 | 13.5 | 3200 |
| 1722979740 | 13.6 | 0.11 | 0.82 | 13.51 | 13.8 | 13.51 | 1200 |
| 1722893400 | 13.49 | -0.48 | -3.44 | 13.83 | 13.87 | 13.41 | 7500 |
| 1722634200 | 13.97 | 0 | 0.00 | 13.96 | 13.97 | 13.83 | 2800 |
| 1722547800 | 13.97 | 0.61 | 4.57 | 13.58 | 13.97 | 13.58 | 2500 |
| 1722461400 | 13.36 | -0.2 | -1.47 | 14.42 | 14.42 | 13.36 | 4600 |
| 1722374940 | 13.56 | -0.13 | -0.95 | 13.91 | 13.94 | 13.56 | 2400 |
| 1722288600 | 13.69 | -0.01 | -0.07 | 13.92 | 13.92 | 13.62 | 3100 |
| 1722029400 | 13.7 | 0.14 | 1.03 | 13.62 | 13.79 | 13.62 | 1700 |
| 1721943000 | 13.56 | -0.24 | -1.74 | 13.77 | 13.88 | 13.55 | 5100 |
| 1721856600 | 13.8 | -0.35 | -2.47 | 14.01 | 14.04 | 13.8 | 2700 |
| 1721770140 | 14.15 | -0.51 | -3.48 | 14.66 | 14.66 | 14.13 | 2300 |
| 1721683800 | 14.66 | 0.16 | 1.10 | 14.85 | 14.85 | 14.56 | 2600 |
| 1721424600 | 14.5 | -0.37 | -2.49 | 15.08 | 15.08 | 14.5 | 4100 |
| 1721338200 | 14.87 | -0.08 | -0.54 | 14.95 | 15.25 | 14.81 | 5400 |
| 1721251800 | 14.95 | -0.13 | -0.86 | 14.86 | 15.16 | 14.86 | 3500 |
| 1721165340 | 15.08 | 0.25 | 1.69 | 14.89 | 15.08 | 14.77 | 4700 |
| 1721079000 | 14.83 | -0.01 | -0.07 | 14.97 | 14.99 | 14.83 | 900 |
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
