Premium
Energisa Sa (ENGI3)
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 | -0.88 | -7.83615316118 | 11.23 | 11.25 | 10.34 | 4140 | 10.76705314 | CS |
| 4 | -2.14 | -17.1337069656 | 12.49 | 12.7 | 10.34 | 4455 | 11.42154882 | CS |
| 12 | -3.28 | -24.0645634629 | 13.63 | 13.8 | 10.34 | 3969 | 12.32511295 | CS |
| 26 | -3.27 | -24.0088105727 | 13.62 | 16.49 | 10.34 | 4588 | 13.62641771 | CS |
| 52 | -8.07 | -43.8110749186 | 18.42 | 19.79 | 10.34 | 4991 | 14.8367141 | CS |
| 156 | -5.53 | -34.8236775819 | 15.88 | 19.79 | 10.34 | 7034 | 14.15492562 | CS |
| 260 | -2.21 | -17.5955414013 | 12.56 | 22.15 | 10.25 | 9168 | 14.55931267 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 10.35 | -0.27 | -2.54 | 10.4 | 10.58 | 10.34 | 4900 |
| 1734643800 | 10.62 | 0.15 | 1.43 | 10.47 | 10.63 | 10.43 | 2700 |
| 1734557400 | 10.47 | -0.26 | -2.42 | 10.84 | 10.88 | 10.46 | 3500 |
| 1734470940 | 10.73 | -0.26 | -2.37 | 10.62 | 11.07 | 10.61 | 6800 |
| 1734384540 | 10.99 | 0.01 | 0.09 | 11.07 | 11.07 | 10.64 | 4900 |
| 1734125340 | 10.98 | -0.2 | -1.79 | 11.23 | 11.25 | 10.98 | 2800 |
| 1734039000 | 11.18 | -0.03 | -0.27 | 11.36 | 11.36 | 11.01 | 2600 |
| 1733952540 | 11.21 | 0.21 | 1.91 | 11.26 | 11.38 | 11.04 | 4100 |
| 1733866140 | 11 | -0.31 | -2.74 | 11.36 | 11.36 | 11 | 7200 |
| 1733779740 | 11.31 | 0.17 | 1.53 | 11.63 | 11.63 | 11.07 | 7400 |
| 1733520600 | 11.14 | -0.17 | -1.50 | 11.4 | 11.47 | 10.81 | 4800 |
| 1733434200 | 11.31 | 0.02 | 0.18 | 11.27 | 11.43 | 11.27 | 1800 |
| 1733347800 | 11.29 | -0.27 | -2.34 | 11.69 | 11.69 | 11.29 | 4100 |
| 1733261340 | 11.56 | 0.05 | 0.43 | 11.51 | 11.65 | 11.35 | 2000 |
| 1733174940 | 11.51 | -0.48 | -4.00 | 11.38 | 11.81 | 11.38 | 5200 |
| 1732915740 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.22 | 6200 |
| 1732829400 | 11.99 | -0.02 | -0.17 | 11.69 | 11.99 | 11.37 | 12700 |
| 1732743000 | 12.01 | -0.58 | -4.61 | 12.66 | 12.66 | 12 | 4200 |
| 1732656600 | 12.59 | 0.02 | 0.16 | 12.52 | 12.7 | 12.42 | 3400 |
| 1732570140 | 12.57 | 0.02 | 0.16 | 12.28 | 12.69 | 12.28 | 1200 |
| 1732310940 | 12.55 | 0.28 | 2.28 | 12.49 | 12.55 | 12.4 | 1500 |
| 1732224600 | 12.27 | -0.15 | -1.21 | 12.68 | 12.7 | 12.27 | 5500 |
| 1732051800 | 12.42 | 0.2 | 1.64 | 12.03 | 12.52 | 12.03 | 1400 |
| 1731965340 | 12.22 | -0.37 | -2.94 | 12.47 | 12.54 | 12.22 | 2500 |
| 1731619800 | 12.59 | 0.28 | 2.27 | 12.16 | 12.59 | 12.09 | 2300 |
| 1731533400 | 12.31 | 0.34 | 2.84 | 11.97 | 12.5 | 11.97 | 3400 |
| 1731446940 | 11.97 | -0.14 | -1.16 | 12.11 | 12.2 | 11.92 | 3200 |
| 1731360540 | 12.11 | -0.13 | -1.06 | 12.2 | 12.3 | 12.08 | 3200 |
| 1731101400 | 12.24 | -0.3 | -2.39 | 12.4 | 12.5 | 12.13 | 7100 |
| 1731014940 | 12.54 | -0.51 | -3.91 | 12.71 | 13.06 | 12.41 | 3700 |
| 1730928600 | 13.05 | -0.17 | -1.29 | 12.91 | 13.14 | 12.76 | 4900 |
| 1730842200 | 13.22 | -0.03 | -0.23 | 12.96 | 13.23 | 12.84 | 2500 |
| 1730755800 | 13.25 | 0.5 | 3.92 | 12.92 | 13.25 | 12.91 | 4200 |
| 1730496600 | 12.75 | -0.01 | -0.08 | 12.8 | 12.99 | 12.52 | 5200 |
| 1730410200 | 12.76 | 0.01 | 0.08 | 12.75 | 13.1 | 12.75 | 2000 |
| 1730323800 | 12.75 | -0.07 | -0.55 | 12.94 | 12.98 | 12.75 | 2300 |
| 1730237340 | 12.82 | 0.16 | 1.26 | 12.65 | 12.82 | 12.59 | 2500 |
| 1730151000 | 12.66 | 0.07 | 0.56 | 12.89 | 12.95 | 12.66 | 1400 |
| 1729891800 | 12.59 | -0.5 | -3.82 | 13 | 13 | 12.59 | 9000 |
| 1729805400 | 13.09 | 0.31 | 2.43 | 12.8 | 13.09 | 12.63 | 2200 |
| 1729719000 | 12.78 | -0.02 | -0.16 | 13.05 | 13.05 | 12.65 | 4100 |
| 1729632600 | 12.8 | -0.35 | -2.66 | 13.02 | 13.02 | 12.8 | 2900 |
| 1729546140 | 13.15 | 0.02 | 0.15 | 13.18 | 13.19 | 13.02 | 1700 |
| 1729287000 | 13.13 | 0.06 | 0.46 | 13.22 | 13.22 | 12.93 | 3000 |
| 1729200540 | 13.07 | -0.12 | -0.91 | 13.17 | 13.17 | 13.07 | 500 |
| 1729114140 | 13.19 | 0 | 0.00 | 13.18 | 13.29 | 13.16 | 8700 |
| 1729027740 | 13.19 | 0 | 0.00 | 13.16 | 13.2 | 13.16 | 2400 |
| 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 |
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
