Premium
NRG Energy Inc. (N1RG34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 564 | 564 | 564 | 1 | 564 | DR |
| 4 | -43.1 | -7.09932465821 | 607.1 | 625.25 | 561.19 | 22 | 578.33 | DR |
| 12 | 51.5 | 10.0487804878 | 512.5 | 625.25 | 480 | 78 | 517.802 | DR |
| 26 | 114 | 25.3333333333 | 450 | 625.25 | 393.6 | 173 | 452.58985614 | DR |
| 52 | 310.25 | 122.266009852 | 253.75 | 625.25 | 248.5 | 201 | 427.59907524 | DR |
| 156 | 324.97 | 135.953645986 | 239.03 | 625.25 | 153.5 | 144 | 400.78672196 | DR |
| 260 | 415.21 | 279.057732374 | 148.79 | 625.25 | 125.55 | 159 | 334.73266162 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 564 | 0 | 0.00 | 564 | 564 | 564 | 0 |
| 1734989340 | 564 | 2.81 | 0.50 | 564 | 564 | 564 | 1 |
| 1734730200 | 561.19 | 0 | 0.00 | 561.19 | 561.19 | 561.19 | 0 |
| 1734643800 | 561.19 | 0 | 0.00 | 561.19 | 561.19 | 561.19 | 0 |
| 1734557400 | 561.19 | -15.08 | -2.62 | 566.72 | 566.72 | 561.19 | 102 |
| 1734470940 | 576.27 | 0 | 0.00 | 576.27 | 576.27 | 576.27 | 0 |
| 1734384540 | 576.27 | -2.63 | -0.45 | 584 | 584 | 576.27 | 4 |
| 1734125340 | 578.9 | -2.35 | -0.40 | 581.25 | 581.25 | 578.9 | 2 |
| 1734039000 | 581.25 | 7.84 | 1.37 | 581.25 | 581.25 | 581.25 | 2 |
| 1733952540 | 573.41 | 5.68 | 1.00 | 573.41 | 573.41 | 573.41 | 3 |
| 1733866140 | 567.73 | -38.61 | -6.37 | 575 | 575 | 567.73 | 75 |
| 1733779800 | 606.34 | 0 | 0.00 | 606.34 | 606.34 | 606.34 | 0 |
| 1733520600 | 606.34 | -0.44 | -0.07 | 606.34 | 606.34 | 606.34 | 2 |
| 1733434200 | 606.78 | -0.42 | -0.07 | 612.44 | 612.44 | 606.78 | 29 |
| 1733347800 | 607.2 | -0.6 | -0.10 | 607.79999 | 607.79999 | 607.2 | 3 |
| 1733261340 | 607.79999 | 0.8 | 0.13 | 612 | 612 | 607 | 25 |
| 1733174940 | 607 | 4.02 | 0.67 | 623.25 | 625.25 | 607 | 20 |
| 1732915740 | 602.98 | 19.45 | 3.33 | 607.1 | 607.1 | 602.98 | 12 |
| 1732829400 | 583.53 | 0 | 0.00 | 583.53 | 583.53 | 583.53 | 0 |
| 1732743000 | 583.53 | 0 | 0.00 | 583.53 | 583.53 | 583.53 | 0 |
| 1732656600 | 583.53 | 46.18 | 8.59 | 570.02 | 583.53 | 570.02 | 23 |
| 1732570140 | 537.35 | -17.05 | -3.08 | 556.04999 | 556.04999 | 537.35 | 7 |
| 1732310940 | 554.4 | -9.9 | -1.75 | 554.4 | 554.4 | 554.4 | 2 |
| 1732224600 | 564.29999 | 24.3 | 4.50 | 559.9 | 564.29999 | 559.9 | 10 |
| 1732051800 | 540 | 3.1 | 0.58 | 525.54999 | 540 | 525.54999 | 5 |
| 1731965340 | 536.9 | -5.26 | -0.97 | 535.83 | 543.78 | 535.83 | 120 |
| 1731619800 | 542.16 | 4.54 | 0.84 | 545.4 | 545.4 | 538.91999 | 54 |
| 1731533400 | 537.62 | 5.18 | 0.97 | 548.02 | 548.02 | 537.62 | 5 |
| 1731446940 | 532.44 | -11.51 | -2.12 | 546.75 | 546.75 | 523.26 | 67 |
| 1731360540 | 543.95 | -14.85 | -2.66 | 569.79999 | 569.79999 | 543.95 | 19 |
| 1731101400 | 558.79999 | 20.3 | 3.77 | 576.75 | 576.75 | 558.79999 | 5 |
| 1731014940 | 538.5 | 10.5 | 1.99 | 537.67999 | 538.5 | 536.64 | 23 |
| 1730928600 | 528 | 7.8 | 1.50 | 517.91999 | 538.2 | 517.91999 | 10 |
| 1730842200 | 520.2 | 16.2 | 3.21 | 520.5 | 520.5 | 516.63 | 310 |
| 1730755800 | 504 | -16.04 | -3.08 | 504 | 504 | 504 | 22 |
| 1730496600 | 520.04 | 6.03 | 1.17 | 521.63 | 521.63 | 520.04 | 5 |
| 1730410200 | 514.01 | 0 | 0.00 | 514.01 | 514.01 | 514.01 | 0 |
| 1730323800 | 514.01 | 6.05 | 1.19 | 514 | 523.26 | 514 | 120 |
| 1730237340 | 507.96 | 6.46 | 1.29 | 510 | 510 | 507.96 | 18 |
| 1730151000 | 501.5 | 0 | 0.00 | 501.5 | 501.5 | 501.5 | 0 |
| 1729891800 | 501.5 | -8 | -1.57 | 511.53 | 511.53 | 501.5 | 286 |
| 1729805400 | 509.5 | 10.19 | 2.04 | 504 | 509.5 | 504 | 598 |
| 1729719000 | 499.31 | 19.31 | 4.02 | 501.76 | 501.76 | 499.31 | 12 |
| 1729632600 | 480 | -16 | -3.23 | 480 | 480 | 480 | 10 |
| 1729546140 | 496 | 0.12 | 0.02 | 496.37 | 496.37 | 496 | 23 |
| 1729287000 | 495.88 | -1.24 | -0.25 | 490.98 | 495.88 | 490.98 | 21 |
| 1729200540 | 497.12 | -19.38 | -3.75 | 513.76 | 513.76 | 496.08 | 50 |
| 1729114140 | 516.5 | 8.5 | 1.67 | 517.5 | 517.5 | 516.5 | 132 |
| 1729027740 | 508 | 5.5 | 1.09 | 504 | 508 | 504 | 141 |
| 1728941340 | 502.5 | 7.5 | 1.52 | 508 | 508 | 502.5 | 13 |
| 1728682140 | 495 | 0 | 0.00 | 495 | 495 | 495 | 0 |
| 1728595740 | 495 | -1.46 | -0.29 | 496 | 496 | 489.74 | 481 |
| 1728509400 | 496.46 | -28.58 | -5.44 | 497.64 | 500.24 | 496 | 9 |
| 1728422940 | 525.04 | 11.49 | 2.24 | 517.91999 | 525.04 | 517.91999 | 297 |
| 1728336600 | 513.54999 | -9.54 | -1.82 | 521.52 | 521.79 | 513.54999 | 481 |
| 1728077400 | 523.09 | 10.59 | 2.07 | 522.30999 | 523.09 | 522.30999 | 3 |
| 1727991000 | 512.5 | 14 | 2.81 | 512.5 | 512.5 | 512.5 | 3 |
| 1727904600 | 498.5 | 0 | 0.00 | 498.5 | 498.5 | 498.5 | 0 |
| 1727818200 | 498.5 | -3 | -0.60 | 498.5 | 498.5 | 498.5 | 2 |
| 1727731800 | 501.5 | 6.3 | 1.27 | 500 | 501.5 | 500 | 50 |
| 1727472600 | 495.2 | 1.28 | 0.26 | 495.2 | 495.2 | 495.2 | 10 |
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
