Premium
NRG Energy Inc. (N1RG34)
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 | 32.35 | 5.44933883601 | 593.65 | 626 | 593.65 | 118 | 625.77033994 | DR |
| 4 | -30.82 | -4.69230535002 | 656.82 | 660 | 563.2 | 44 | 622.17356979 | DR |
| 12 | 18.9 | 3.11316092901 | 607.1 | 677.54 | 561.19 | 25 | 606.31846429 | DR |
| 26 | 183 | 41.309255079 | 443 | 677.54 | 427.68 | 106 | 484.94885505 | DR |
| 52 | 366.29 | 141.038080936 | 259.71 | 677.54 | 254.5 | 189 | 432.35041427 | DR |
| 156 | 436.5 | 230.343007916 | 189.5 | 677.54 | 153.5 | 137 | 412.4388304 | DR |
| 260 | 477.21 | 320.727199409 | 148.79 | 677.54 | 125.55 | 152 | 337.33145942 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 626 | 0 | 0.00 | 626 | 626 | 626 | 0 |
| 1739914140 | 626 | 24.36 | 4.05 | 624.64 | 626 | 624 | 350 |
| 1739827740 | 601.64 | 0 | 0.00 | 601.64 | 601.64 | 601.64 | 0 |
| 1739568540 | 601.64 | 0 | 0.00 | 601.64 | 601.64 | 601.64 | 0 |
| 1739482140 | 601.64 | 7.99 | 1.35 | 601.64 | 601.64 | 601.64 | 2 |
| 1739395740 | 593.65 | -6.15 | -1.03 | 593.65 | 593.65 | 593.65 | 1 |
| 1739309340 | 599.79999 | 0 | 0.00 | 599.79999 | 599.79999 | 599.79999 | 0 |
| 1739222940 | 599.79999 | -2.2 | -0.37 | 599.79999 | 599.79999 | 599.79999 | 1 |
| 1738963800 | 602 | 26 | 4.51 | 574.22 | 604 | 574.22 | 48 |
| 1738877400 | 576 | 0 | 0.00 | 576 | 576 | 576 | 0 |
| 1738791000 | 576 | 0 | 0.00 | 576 | 576 | 576 | 0 |
| 1738704600 | 576 | 0 | 0.00 | 576 | 576 | 576 | 0 |
| 1738618200 | 576 | 0 | 0.00 | 576 | 576 | 576 | 0 |
| 1738359000 | 576 | 0 | 0.00 | 576 | 576 | 576 | 0 |
| 1738272600 | 576 | 0 | 0.00 | 576 | 576 | 576 | 0 |
| 1738186200 | 576 | -2 | -0.35 | 576 | 576 | 576 | 4 |
| 1738099740 | 578 | 0 | 0.00 | 578 | 578 | 578 | 0 |
| 1738013340 | 578 | -78.68 | -11.98 | 620 | 620 | 563.2 | 15 |
| 1737754200 | 656.67999 | -3.32 | -0.50 | 660 | 660 | 656.67999 | 4 |
| 1737667740 | 660 | -17.54 | -2.59 | 660 | 660 | 660 | 2 |
| 1737581400 | 677.54 | 0 | 0.00 | 677.54 | 677.54 | 677.54 | 0 |
| 1737495000 | 677.54 | 34.34 | 5.34 | 643.2 | 677.54 | 643.2 | 23 |
| 1737408600 | 643.2 | 0 | 0.00 | 643.2 | 643.2 | 643.2 | 0 |
| 1737149400 | 643.2 | 21.2 | 3.41 | 643.2 | 643.2 | 643.2 | 16 |
| 1737062940 | 622 | 37.92 | 6.49 | 622 | 622 | 622 | 3 |
| 1736976540 | 584.08 | 0 | 0.00 | 584.08 | 584.08 | 584.08 | 0 |
| 1736890140 | 584.08 | 0 | 0.00 | 584.08 | 584.08 | 584.08 | 0 |
| 1736803740 | 584.08 | -23.03 | -3.79 | 584.08 | 584.08 | 584.08 | 1 |
| 1736544540 | 607.11 | 22.11 | 3.78 | 607.11 | 607.11 | 607.11 | 1 |
| 1736458140 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1736371740 | 585 | -0.6 | -0.10 | 586 | 586 | 585 | 6 |
| 1736285400 | 585.6 | -23.1 | -3.79 | 600.1 | 600.1 | 585.6 | 2 |
| 1736198940 | 608.7 | 2.69 | 0.44 | 605 | 608.7 | 605 | 17 |
| 1735939740 | 606.01 | 42.11 | 7.47 | 609.54999 | 609.54999 | 606.01 | 25 |
| 1735853400 | 563.9 | -2.1 | -0.37 | 570 | 570 | 563.9 | 19 |
| 1735594140 | 566 | 0 | 0.00 | 566 | 566 | 566 | 0 |
| 1735334940 | 566 | 2 | 0.35 | 566 | 566 | 566 | 10 |
| 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 |
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
