Premium
Energisa (ENMT3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.47 | 6.96637799287 | 78.52 | 83.99 | 78.5 | 1000 | 83.99 | CS |
| 4 | 3.99 | 4.9875 | 80 | 85 | 78.21 | 717 | 82.80209302 | CS |
| 12 | 3.99 | 4.9875 | 80 | 85 | 73 | 467 | 81.37178571 | CS |
| 26 | 5.98 | 7.66568388668 | 78.01 | 85.5 | 73 | 538 | 82.48730769 | CS |
| 52 | 8.4 | 11.1125810292 | 75.59 | 85.5 | 70.13 | 744 | 79.37298387 | CS |
| 156 | 3.38 | 4.19302816028 | 80.61 | 85.5 | 42.12 | 1623 | 68.58799597 | CS |
| 260 | 55.9 | 199.003203987 | 28.09 | 85.5 | 24 | 2256 | 54.6552281 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 83.99 | 0 | 0.00 | 83.99 | 83.99 | 83.99 | 0 |
| 1739568600 | 83.99 | 1.99 | 2.43 | 78.52 | 83.99 | 78.5 | 1000 |
| 1739482200 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1739395800 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1739309400 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1739223000 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1738963800 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1738877400 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1738791000 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1738704600 | 82 | -3 | -3.53 | 82 | 82 | 82 | 100 |
| 1738618140 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1738358940 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1738272540 | 85 | 2.01 | 2.42 | 78.23 | 85 | 78.21 | 1700 |
| 1738186140 | 82.99 | 0 | 0.00 | 82.99 | 82.99 | 82.99 | 0 |
| 1738099740 | 82.99 | 2.09 | 2.58 | 82.98 | 82.99 | 82.98 | 200 |
| 1738013400 | 80.9 | 0 | 0.00 | 80.9 | 80.9 | 80.9 | 0 |
| 1737754200 | 80.9 | 2.19 | 2.78 | 79.99 | 80.9 | 79.99 | 200 |
| 1737667740 | 78.71 | -6.25 | -7.36 | 80 | 83.99 | 78.71 | 1100 |
| 1737581400 | 84.96 | 0 | 0.00 | 84.96 | 84.96 | 84.96 | 0 |
| 1737495000 | 84.96 | 0 | 0.00 | 84.96 | 84.96 | 84.96 | 0 |
| 1737408600 | 84.96 | 0 | 0.00 | 84.96 | 84.96 | 84.96 | 0 |
| 1737149400 | 84.96 | 1.97 | 2.37 | 80.01 | 84.96 | 80 | 500 |
| 1737062940 | 82.99 | 2.99 | 3.74 | 77.01 | 82.99 | 77 | 600 |
| 1736976540 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1736890140 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1736803740 | 80 | 2.74 | 3.55 | 73.01 | 80 | 73 | 700 |
| 1736544540 | 77.26 | 0 | 0.00 | 77.26 | 77.26 | 77.26 | 0 |
| 1736458140 | 77.26 | 0 | 0.00 | 77.26 | 77.26 | 77.26 | 0 |
| 1736371740 | 77.26 | 0 | 0.00 | 77.26 | 77.26 | 77.26 | 0 |
| 1736285340 | 77.26 | 0 | 0.00 | 77.26 | 77.26 | 77.26 | 0 |
| 1736198940 | 77.26 | 0 | 0.00 | 77.26 | 77.26 | 77.26 | 0 |
| 1735939740 | 77.26 | -6.74 | -8.02 | 78.75 | 78.75 | 77.26 | 300 |
| 1735853340 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1735594140 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1735334940 | 84 | 6.5 | 8.39 | 84 | 84 | 84 | 100 |
| 1735248540 | 77.5 | 3.24 | 4.36 | 77.49 | 77.5 | 77.49 | 300 |
| 1734989400 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1734730200 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1734643800 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1734557400 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1734471000 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1734384600 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1734125400 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1734039000 | 74.26 | 0 | 0.00 | 74.25 | 74.26 | 74.25 | 200 |
| 1733952600 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1733866200 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1733779800 | 74.26 | 0 | 0.00 | 74.26 | 74.26 | 74.26 | 0 |
| 1733520600 | 74.26 | -8.74 | -10.53 | 78.01 | 78.01 | 74.26 | 700 |
| 1733434140 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1733347740 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1733261340 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1733174940 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1732915740 | 83 | 4 | 5.06 | 79 | 83 | 79 | 300 |
| 1732829400 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1732743000 | 79 | -4.69 | -5.60 | 79 | 79 | 79 | 100 |
| 1732656600 | 83.69 | 3.69 | 4.61 | 80 | 83.69 | 80 | 200 |
| 1732570140 | 80 | -2.98 | -3.59 | 80 | 80 | 80 | 100 |
| 1732280400 | 82.98 | 0 | 0.00 | 82.98 | 82.98 | 82.98 | 0 |
| 1732194000 | 82.98 | 0 | 0.00 | 82.98 | 82.98 | 82.98 | 0 |
| 1732021200 | 82.98 | 0 | 0.00 | 82.98 | 82.98 | 82.98 | 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
