Premium
Energisa (ENMT3)
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 | 0.01 | 0.0129048909537 | 77.49 | 84 | 77.49 | 300 | 77.5 | CS |
| 4 | -1.5 | -1.89873417722 | 79 | 84 | 74.25 | 375 | 76.656 | CS |
| 12 | -1.54 | -1.9483805668 | 79.04 | 85.04 | 74.25 | 255 | 79.36321429 | CS |
| 26 | -3.5 | -4.32098765432 | 81 | 85.5 | 74.25 | 483 | 82.81990991 | CS |
| 52 | 13.43 | 20.9614484158 | 64.07 | 85.5 | 64.07 | 700 | 77.52584906 | CS |
| 156 | -1.52 | -1.92356365477 | 79.02 | 85.5 | 42.12 | 1865 | 70.75329038 | CS |
| 260 | 47.5 | 158.333333333 | 30 | 85.5 | 24 | 2228 | 54.2492431 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732311000 | 82.98 | 0 | 0.00 | 82.98 | 82.98 | 82.98 | 0 |
| 1732224600 | 82.98 | 0 | 0.00 | 82.98 | 82.98 | 82.98 | 0 |
| 1732051800 | 82.98 | 0 | 0.00 | 82.98 | 82.98 | 82.98 | 0 |
| 1731965400 | 82.98 | 0 | 0.00 | 82.98 | 82.98 | 82.98 | 0 |
| 1731619800 | 82.98 | 3.01 | 3.76 | 80 | 82.98 | 80 | 200 |
| 1731533400 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 0 |
| 1731447000 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 0 |
| 1731360600 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 0 |
| 1731101400 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 0 |
| 1731015000 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 0 |
| 1730928600 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 0 |
| 1730842200 | 79.97 | 0 | 0.00 | 79.97 | 79.97 | 79.97 | 0 |
| 1730755800 | 79.97 | -5.03 | -5.92 | 79.06 | 79.97 | 79.06 | 300 |
| 1730496600 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1730410200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1730323800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1730237400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1730151000 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1729891800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1729805400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1729719000 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1729632600 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1729546200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1729287000 | 85 | -0.04 | -0.05 | 79.04 | 85 | 79.04 | 200 |
| 1729200540 | 85.04 | -0.01 | -0.01 | 79.04 | 85.04 | 79.04 | 200 |
| 1729114140 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1729027740 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1728941340 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1728682140 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1728595740 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1728509340 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1728422940 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1728336540 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1728077340 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1727990940 | 85.05 | 0 | 0.00 | 85.05 | 85.05 | 85.05 | 0 |
| 1727904540 | 85.05 | -0.45 | -0.53 | 85.05 | 85.05 | 85.05 | 100 |
| 1727818200 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1727731800 | 85.5 | 0.49 | 0.58 | 85.5 | 85.5 | 85.5 | 100 |
| 1727442000 | 85.01 | 0 | 0.00 | 85.01 | 85.01 | 85.01 | 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
