Premium
Energisa Sa (ENGI3F)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 12.48 | 0.57 | 4.79 | 12.01 | 12.48 | 12.01 | 580 |
| 1739482140 | 11.91 | -0.11 | -0.92 | 12.14 | 12.24 | 11.91 | 721 |
| 1739395740 | 12.02 | -0.33 | -2.67 | 12.1 | 12.26 | 11.98 | 160 |
| 1739309400 | 12.35 | 1.11 | 9.88 | 12 | 12.37 | 11.99 | 584 |
| 1739222940 | 11.24 | -0.41 | -3.52 | 11.77 | 12.14 | 11.24 | 600 |
| 1738963800 | 11.65 | -0.06 | -0.51 | 11.71 | 12.05 | 11.61 | 327 |
| 1738877340 | 11.71 | -0.02 | -0.17 | 11.56 | 11.99 | 11.55 | 219 |
| 1738790940 | 11.73 | -0.27 | -2.25 | 11.99 | 12.37 | 11.69 | 818 |
| 1738704600 | 12 | 0.21 | 1.78 | 11.8 | 12.06 | 11.14 | 871 |
| 1738618200 | 11.79 | -0.2 | -1.67 | 11.96 | 12.02 | 11.29 | 550 |
| 1738358940 | 11.99 | -0.09 | -0.75 | 12.04 | 12.05 | 10.71 | 593 |
| 1738272540 | 12.08 | 0.23 | 1.94 | 11.9 | 12.08 | 11.03 | 916 |
| 1738186200 | 11.85 | 0.82 | 7.43 | 11.03 | 12.15 | 10.97 | 688 |
| 1738099740 | 11.03 | -0.09 | -0.81 | 11.24 | 11.27 | 10.72 | 389 |
| 1738013340 | 11.12 | 0.35 | 3.25 | 10.87 | 11.27 | 10.8 | 307 |
| 1737754200 | 10.77 | 0.39 | 3.76 | 10.35 | 11.02 | 10.35 | 345 |
| 1737667740 | 10.38 | -0.22 | -2.08 | 10.71 | 10.82 | 10.38 | 328 |
| 1737581400 | 10.6 | 0.19 | 1.83 | 10.21 | 10.79 | 10.2 | 909 |
| 1737495000 | 10.41 | 0.04 | 0.39 | 10.81 | 10.81 | 10.2 | 447 |
| 1737408600 | 10.37 | -0.22 | -2.08 | 10.79 | 10.79 | 10.25 | 651 |
| 1737149400 | 10.59 | 0.4 | 3.93 | 10.13 | 10.67 | 10.13 | 607 |
| 1737062940 | 10.19 | -0.24 | -2.30 | 10.54 | 10.68 | 10.12 | 496 |
| 1736976540 | 10.43 | 0.59 | 6.00 | 9.99 | 10.75 | 9.7899999 | 576 |
| 1736890140 | 9.84 | -0.15 | -1.50 | 9.77 | 10.03 | 9.77 | 404 |
| 1736803740 | 9.99 | -0.03 | -0.30 | 10.07 | 10.42 | 9.91 | 535 |
| 1736544540 | 10.02 | 0.11 | 1.11 | 10.04 | 10.18 | 9.8 | 808 |
| 1736458140 | 9.91 | -0.39 | -3.79 | 10.39 | 10.39 | 9.8 | 967 |
| 1736371740 | 10.3 | 0 | 0.00 | 10.41 | 10.49 | 9.61 | 814 |
| 1736285400 | 10.3 | 0.01 | 0.10 | 10.4 | 10.77 | 10.28 | 688 |
| 1736198940 | 10.29 | 0.23 | 2.29 | 10.17 | 10.49 | 9.91 | 412 |
| 1735939740 | 10.06 | -0.43 | -4.10 | 10.28 | 10.42 | 9.91 | 603 |
| 1735853400 | 10.49 | -0.51 | -4.64 | 11.03 | 11.22 | 10.38 | 944 |
| 1735594200 | 11 | 0.5 | 4.76 | 10.89 | 11.48 | 10.62 | 573 |
| 1735334940 | 10.5 | -0.49 | -4.46 | 11.1 | 11.28 | 10.5 | 728 |
| 1735248540 | 10.99 | 1.02 | 10.23 | 9.77 | 11.2 | 9.77 | 1248 |
| 1734989340 | 9.97 | -0.39 | -3.76 | 10.47 | 10.54 | 9.39 | 2030 |
| 1734730200 | 10.36 | -0.24 | -2.26 | 10.79 | 10.79 | 10.35 | 854 |
| 1734643800 | 10.6 | 0.02 | 0.19 | 10.69 | 10.71 | 10.26 | 312 |
| 1734557400 | 10.58 | -0.17 | -1.58 | 10.73 | 10.77 | 10.47 | 432 |
| 1734470940 | 10.75 | 0.01 | 0.09 | 10.8 | 11.08 | 10.62 | 930 |
| 1734384540 | 10.74 | -0.22 | -2.01 | 11.05 | 11.11 | 10.66 | 695 |
| 1734125340 | 10.96 | -0.4 | -3.52 | 11.24 | 11.28 | 10.96 | 1119 |
| 1734039000 | 11.36 | 0.18 | 1.61 | 11.33 | 11.36 | 11.02 | 699 |
| 1733952540 | 11.18 | 0.03 | 0.27 | 11.22 | 11.55 | 11.06 | 652 |
| 1733866140 | 11.15 | -0.2 | -1.76 | 11.12 | 11.31 | 11.01 | 789 |
| 1733779740 | 11.35 | 0.18 | 1.61 | 11.11 | 11.49 | 11.11 | 789 |
| 1733520600 | 11.17 | -0.08 | -0.71 | 11.43 | 11.46 | 10.8 | 797 |
| 1733434200 | 11.25 | -0.1 | -0.88 | 11.32 | 11.45 | 11.25 | 733 |
| 1733347800 | 11.35 | -0.12 | -1.05 | 11.24 | 11.69 | 11.24 | 944 |
| 1733261340 | 11.47 | -0.11 | -0.95 | 11.48 | 11.68 | 11.3 | 687 |
| 1733174940 | 11.58 | -0.61 | -5.00 | 12.11 | 12.12 | 11.36 | 897 |
| 1732915740 | 12.19 | 0.14 | 1.16 | 12.17 | 12.19 | 11.25 | 1576 |
| 1732829400 | 12.05 | -0.02 | -0.17 | 12.01 | 12.05 | 11.36 | 1621 |
| 1732743000 | 12.07 | -0.44 | -3.52 | 12.65 | 12.67 | 12.07 | 621 |
| 1732656600 | 12.51 | -0.03 | -0.24 | 12.46 | 12.74 | 12.45 | 502 |
| 1732570140 | 12.54 | 0.09 | 0.72 | 12.65 | 12.86 | 12.44 | 332 |
| 1732310940 | 12.45 | -0.08 | -0.64 | 12.53 | 12.62 | 12.37 | 256 |
| 1732224600 | 12.53 | 0 | 0.00 | 12.42 | 12.99 | 12.31 | 664 |
| 1732051800 | 12.53 | 0.18 | 1.46 | 12.34 | 12.57 | 11.9 | 292 |
| 1731965340 | 12.35 | -0.08 | -0.64 | 12.55 | 12.71 | 12.29 | 476 |
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
