Premium
Energisa (ENMT4)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 6.69 | 8.55389336402 | 78.21 | 84.9 | 78.21 | 400 | 84.9 | PR |
| 12 | 3.91 | 4.82775651315 | 80.99 | 85 | 78.21 | 400 | 83.74361111 | PR |
| 26 | 36.1 | 73.9754098361 | 48.8 | 85 | 48.8 | 718 | 69.94514925 | PR |
| 52 | 16.9 | 24.8529411765 | 68 | 85 | 46 | 934 | 63.4859388 | PR |
| 156 | 4.6 | 5.72851805729 | 80.3 | 85 | 40 | 949 | 73.84998807 | PR |
| 260 | 52.4 | 161.230769231 | 32.5 | 85 | 24.01 | 1306 | 50.69825811 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733952600 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1733866200 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1733779800 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1733520600 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1733434200 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1733347800 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1733261400 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1733175000 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1732915800 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1732829400 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1732743000 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1732656600 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1732570200 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1732311000 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1732224600 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1732051800 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1731965400 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1731619800 | 84.9 | -0.01 | -0.01 | 78.21 | 84.9 | 78.21 | 400 |
| 1731533400 | 84.91 | 0 | 0.00 | 84.91 | 84.91 | 84.91 | 0 |
| 1731447000 | 84.91 | 0 | 0.00 | 84.91 | 84.91 | 84.91 | 0 |
| 1731360600 | 84.91 | 0 | 0.00 | 84.91 | 84.91 | 84.91 | 0 |
| 1731101400 | 84.91 | 0 | 0.00 | 84.91 | 84.91 | 84.91 | 0 |
| 1731015000 | 84.91 | 0 | 0.00 | 84.91 | 84.91 | 84.91 | 0 |
| 1730928600 | 84.91 | 0 | 0.00 | 84.91 | 84.91 | 84.91 | 0 |
| 1730842200 | 84.91 | 0 | 0.00 | 84.91 | 84.91 | 84.91 | 0 |
| 1730755800 | 84.91 | 0 | 0.00 | 84.91 | 84.91 | 84.91 | 0 |
| 1730496600 | 84.91 | 0 | 0.00 | 84.91 | 84.91 | 84.91 | 0 |
| 1730410200 | 84.91 | -0.03 | -0.04 | 82 | 84.91 | 82 | 600 |
| 1730323800 | 84.94 | 0 | 0.00 | 84.94 | 84.94 | 84.94 | 0 |
| 1730237400 | 84.94 | 0 | 0.00 | 84.94 | 84.94 | 84.94 | 0 |
| 1730151000 | 84.94 | 0 | 0.00 | 84.94 | 84.94 | 84.94 | 0 |
| 1729891800 | 84.94 | 0 | 0.00 | 84.94 | 84.94 | 84.94 | 0 |
| 1729805400 | 84.94 | 3.94 | 4.86 | 84.94 | 84.94 | 84.94 | 100 |
| 1729719000 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1729632600 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1729546200 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1729287000 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1729200600 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1729114200 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1729027800 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1728941400 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1728682200 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1728595800 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1728509400 | 81 | -4 | -4.71 | 82.01 | 82.01 | 81 | 300 |
| 1728422940 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1728336540 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1728077340 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1727990940 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1727904540 | 85 | 2 | 2.41 | 83.56 | 85 | 83.56 | 1100 |
| 1727818200 | 83 | 0 | 0.00 | 83 | 83 | 83 | 100 |
| 1727731800 | 83 | 1.2 | 1.47 | 83.56 | 83.56 | 83 | 600 |
| 1727472600 | 81.8 | 1.81 | 2.26 | 81.8 | 81.8 | 81.8 | 100 |
| 1727386140 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1727299740 | 79.99 | 2.42 | 3.12 | 80.99 | 80.99 | 79.99 | 300 |
| 1727213340 | 77.57 | 0 | 0.00 | 77.57 | 77.57 | 77.57 | 0 |
| 1727126940 | 77.57 | 0 | 0.00 | 77.57 | 77.57 | 77.57 | 0 |
| 1726867740 | 77.57 | 0 | 0.00 | 77.57 | 77.57 | 77.57 | 0 |
| 1726781340 | 77.57 | 0 | 0.00 | 77.57 | 77.57 | 77.57 | 0 |
| 1726694940 | 77.57 | 0 | 0.00 | 77.57 | 77.57 | 77.57 | 0 |
| 1726608540 | 77.57 | 0 | 0.00 | 77.57 | 77.57 | 77.57 | 0 |
| 1726522140 | 77.57 | 0 | 0.00 | 77.57 | 77.57 | 77.57 | 0 |
| 1726262940 | 77.57 | 0 | 0.00 | 77.57 | 77.57 | 77.57 | 0 |
| 1726176540 | 77.57 | 0 | 0.00 | 77.57 | 77.57 | 77.57 | 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
