Premium
Energisa Sa (ENGI4)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.143472022956 | 6.97 | 7.05 | 6.56 | 10320 | 6.75217054 | PR |
| 4 | -0.29 | -4 | 7.25 | 7.62 | 6.56 | 12655 | 7.02210984 | PR |
| 12 | -0.96 | -12.1212121212 | 7.92 | 8.04 | 6.56 | 10052 | 7.32156775 | PR |
| 26 | -0.73 | -9.49284785436 | 7.69 | 8.82 | 6.56 | 9989 | 7.78497361 | PR |
| 52 | -1.44 | -17.1428571429 | 8.4 | 9 | 6.56 | 11666 | 8.02645078 | PR |
| 156 | -0.24 | -3.33333333333 | 7.2 | 9.27 | 6.12 | 18446 | 7.59352739 | PR |
| 260 | -2.86 | -29.1242362525 | 9.82 | 15.5 | 5.74 | 22782 | 7.59627387 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 6.96 | 0.16 | 2.35 | 6.88 | 7.05 | 6.81 | 9500 |
| 1734643800 | 6.8 | 0.19 | 2.87 | 6.77 | 6.89 | 6.5599999 | 14600 |
| 1734557400 | 6.61 | -0.24 | -3.50 | 6.81 | 6.91 | 6.61 | 8000 |
| 1734470940 | 6.85 | 0.23 | 3.47 | 6.63 | 6.93 | 6.63 | 9600 |
| 1734384540 | 6.62 | -0.24 | -3.50 | 6.87 | 6.9 | 6.62 | 10800 |
| 1734125340 | 6.86 | -0.11 | -1.58 | 6.97 | 6.99 | 6.86 | 8600 |
| 1734039000 | 6.97 | -0.25 | -3.46 | 7.11 | 7.11 | 6.9 | 12400 |
| 1733952540 | 7.22 | 0.22 | 3.14 | 6.98 | 7.34 | 6.89 | 14500 |
| 1733866140 | 7 | 0.1 | 1.45 | 6.91 | 7 | 6.87 | 14900 |
| 1733779740 | 6.9 | -0.15 | -2.13 | 7.11 | 7.11 | 6.84 | 26900 |
| 1733520600 | 7.05 | -0.03 | -0.42 | 7.06 | 7.07 | 7 | 13500 |
| 1733434200 | 7.08 | 0.07 | 1.00 | 7.03 | 7.16 | 7.03 | 5200 |
| 1733347800 | 7.01 | -0.04 | -0.57 | 7.06 | 7.09 | 7.01 | 11000 |
| 1733261340 | 7.05 | 0.05 | 0.71 | 7.09 | 7.14 | 7.03 | 13500 |
| 1733174940 | 7 | -0.16 | -2.23 | 7.15 | 7.19 | 7 | 26700 |
| 1732915740 | 7.16 | -0.01 | -0.14 | 7.25 | 7.25 | 7.01 | 17000 |
| 1732829400 | 7.17 | -0.15 | -2.05 | 7.33 | 7.36 | 7.16 | 21000 |
| 1732743000 | 7.32 | -0.26 | -3.43 | 7.5 | 7.58 | 7.32 | 13200 |
| 1732656600 | 7.58 | 0.3 | 4.12 | 7.31 | 7.62 | 7.31 | 8400 |
| 1732570140 | 7.28 | -0.05 | -0.68 | 7.33 | 7.45 | 7.27 | 1900 |
| 1732310940 | 7.33 | 0.11 | 1.52 | 7.25 | 7.33 | 7.24 | 1400 |
| 1732224600 | 7.22 | -0.13 | -1.77 | 7.27 | 7.27 | 7.19 | 5000 |
| 1732051800 | 7.35 | 0.12 | 1.66 | 7.23 | 7.48 | 7.23 | 3400 |
| 1731965340 | 7.23 | 0.02 | 0.28 | 7.23 | 7.28 | 7.15 | 4400 |
| 1731619800 | 7.21 | 0.03 | 0.42 | 7.15 | 7.35 | 7.12 | 4900 |
| 1731533400 | 7.18 | 0.08 | 1.13 | 7.11 | 7.31 | 7.11 | 9000 |
| 1731446940 | 7.1 | -0.18 | -2.47 | 7.23 | 7.23 | 7.09 | 11200 |
| 1731360540 | 7.28 | -0.11 | -1.49 | 7.4 | 7.4 | 7.18 | 6400 |
| 1731101400 | 7.39 | 0.14 | 1.93 | 7.24 | 7.39 | 7.06 | 15600 |
| 1731014940 | 7.25 | -0.23 | -3.07 | 7.48 | 7.5 | 7.25 | 8400 |
| 1730928600 | 7.48 | 0.02 | 0.27 | 7.38 | 7.48 | 7.25 | 11800 |
| 1730842200 | 7.46 | -0.04 | -0.53 | 7.5 | 7.5 | 7.4 | 4700 |
| 1730755800 | 7.5 | 0.23 | 3.16 | 7.25 | 7.5 | 7.25 | 15400 |
| 1730496600 | 7.27 | -0.27 | -3.58 | 7.55 | 7.55 | 7.27 | 19200 |
| 1730410200 | 7.54 | -0.05 | -0.66 | 7.6 | 7.61 | 7.54 | 2500 |
| 1730323800 | 7.59 | 0.09 | 1.20 | 7.5 | 7.6 | 7.5 | 10000 |
| 1730237340 | 7.5 | -0.02 | -0.27 | 7.56 | 7.6 | 7.49 | 2800 |
| 1730151000 | 7.52 | -0.06 | -0.79 | 7.6 | 7.7 | 7.52 | 4100 |
| 1729891800 | 7.58 | 0.01 | 0.13 | 7.55 | 7.58 | 7.5 | 7500 |
| 1729805400 | 7.57 | -0.02 | -0.26 | 7.45 | 7.57 | 7.41 | 4300 |
| 1729719000 | 7.59 | -0.01 | -0.13 | 7.55 | 7.59 | 7.42 | 6700 |
| 1729632600 | 7.6 | -0.09 | -1.17 | 7.55 | 7.6 | 7.52 | 10900 |
| 1729546140 | 7.69 | 0.14 | 1.85 | 7.56 | 7.69 | 7.56 | 9600 |
| 1729287000 | 7.55 | -0.12 | -1.56 | 7.66 | 7.66 | 7.5 | 9000 |
| 1729200540 | 7.67 | -0.05 | -0.65 | 7.72 | 7.72 | 7.62 | 3600 |
| 1729114140 | 7.72 | 0.07 | 0.92 | 7.69 | 7.92 | 7.66 | 6400 |
| 1729027740 | 7.65 | -0.13 | -1.67 | 7.75 | 7.77 | 7.65 | 3300 |
| 1728941340 | 7.78 | 0.14 | 1.83 | 7.6 | 7.78 | 7.56 | 3200 |
| 1728682200 | 7.64 | 0.02 | 0.26 | 7.61 | 7.64 | 7.42 | 13200 |
| 1728595740 | 7.62 | 0.05 | 0.66 | 7.63 | 7.63 | 7.51 | 4000 |
| 1728509400 | 7.57 | -0.12 | -1.56 | 7.64 | 7.64 | 7.55 | 9000 |
| 1728422940 | 7.69 | -0.04 | -0.52 | 7.7 | 7.7 | 7.6 | 8700 |
| 1728336600 | 7.73 | 0.05 | 0.65 | 7.8 | 7.81 | 7.65 | 8500 |
| 1728077400 | 7.68 | 0 | 0.00 | 7.68 | 7.73 | 7.59 | 17900 |
| 1727991000 | 7.68 | -0.15 | -1.92 | 7.85 | 7.85 | 7.6 | 22200 |
| 1727904540 | 7.83 | -0.04 | -0.51 | 7.87 | 8.0399999 | 7.82 | 6700 |
| 1727818200 | 7.87 | -0.04 | -0.51 | 7.84 | 7.87 | 7.77 | 29100 |
| 1727731800 | 7.91 | 0.07 | 0.89 | 7.86 | 7.93 | 7.82 | 3800 |
| 1727472600 | 7.84 | -0.13 | -1.63 | 7.92 | 7.95 | 7.83 | 3500 |
| 1727386140 | 7.97 | 0.07 | 0.89 | 7.92 | 8 | 7.88 | 9600 |
| 1727299740 | 7.9 | -0.03 | -0.38 | 7.95 | 8.07 | 7.87 | 2700 |
| 1727213400 | 7.93 | 0.05 | 0.63 | 7.9 | 8.1 | 7.83 | 6200 |
| 1727127000 | 7.88 | -0.18 | -2.23 | 7.93 | 7.95 | 7.82 | 5100 |
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
