Premium
Neoenergia Sa (NEOE3)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.81 | 4.18172431595 | 19.37 | 20.22 | 19.25 | 1385840 | 19.76517448 | CS |
| 4 | 1.82 | 9.9128540305 | 18.36 | 20.68 | 18.22 | 1323728 | 19.68078553 | CS |
| 12 | 0.23 | 1.15288220551 | 19.95 | 20.68 | 17.9 | 1267713 | 18.96950257 | CS |
| 26 | 0.78 | 4.0206185567 | 19.4 | 20.99 | 17.9 | 1401029 | 19.34660247 | CS |
| 52 | -1.25 | -5.83294447037 | 21.43 | 21.63 | 17.72 | 1276656 | 19.40175654 | CS |
| 156 | 4.3 | 27.0780856423 | 15.88 | 22.19 | 13.32 | 1548997 | 17.78481017 | CS |
| 260 | 1.19 | 6.26645602949 | 18.99 | 22.69 | 13.32 | 1946420 | 17.62040621 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 20.09 | 0.5 | 2.55 | 19.71 | 20.22 | 19.66 | 1798500 |
| 1741728600 | 19.59 | -0.07 | -0.36 | 19.68 | 19.74 | 19.46 | 919700 |
| 1741642140 | 19.66 | -0.21 | -1.06 | 19.85 | 19.99 | 19.63 | 1541800 |
| 1741382940 | 19.87 | 0.31 | 1.58 | 19.51 | 19.88 | 19.29 | 924900 |
| 1741296540 | 19.56 | 0.19 | 0.98 | 19.37 | 19.83 | 19.25 | 1744300 |
| 1741210140 | 19.37 | -0.08 | -0.41 | 19.33 | 19.56 | 19.01 | 851000 |
| 1740778200 | 19.45 | -0.14 | -0.71 | 19.39 | 19.64 | 19.2 | 1122700 |
| 1740691740 | 19.59 | -0.1 | -0.51 | 19.61 | 19.73 | 19.37 | 658400 |
| 1740605400 | 19.69 | -0.05 | -0.25 | 19.74 | 19.85 | 19.64 | 510400 |
| 1740519000 | 19.74 | 0.34 | 1.75 | 19.39 | 19.8 | 19.31 | 585600 |
| 1740432540 | 19.4 | -0.37 | -1.87 | 19.72 | 19.78 | 19.32 | 611500 |
| 1740173400 | 19.77 | 0.13 | 0.66 | 19.63 | 19.9 | 19.52 | 1108200 |
| 1740087000 | 19.64 | -0.11 | -0.56 | 19.75 | 19.75 | 19.19 | 3341600 |
| 1740000540 | 19.75 | -0.54 | -2.66 | 20.14 | 20.16 | 19.48 | 1832700 |
| 1739914140 | 20.29 | 0.32 | 1.60 | 20.11 | 20.68 | 19.97 | 1899600 |
| 1739827800 | 19.97 | 0.34 | 1.73 | 19.68 | 20.14 | 19.5 | 1153000 |
| 1739568600 | 19.63 | 0.96 | 5.14 | 18.73 | 19.63 | 18.65 | 1884100 |
| 1739482140 | 18.67 | 0.31 | 1.69 | 18.36 | 18.67 | 18.22 | 1339100 |
| 1739395740 | 18.36 | -0.04 | -0.22 | 18.35 | 18.42 | 17.9 | 4723600 |
| 1739309400 | 18.4 | 0.2 | 1.10 | 18.23 | 18.48 | 18.14 | 5396900 |
| 1739222940 | 18.2 | 0 | 0.00 | 18.21 | 18.39 | 18.03 | 4206000 |
| 1738963800 | 18.2 | -0.32 | -1.73 | 18.45 | 18.51 | 18.04 | 1837700 |
| 1738877340 | 18.52 | -0.04 | -0.22 | 18.6 | 18.67 | 18.37 | 636400 |
| 1738790940 | 18.56 | -0.2 | -1.07 | 18.9 | 18.9 | 18.53 | 381600 |
| 1738704600 | 18.76 | 0.12 | 0.64 | 18.67 | 18.96 | 18.52 | 670000 |
| 1738618200 | 18.64 | -0.11 | -0.59 | 18.71 | 18.71 | 18.45 | 1010300 |
| 1738358940 | 18.75 | -0.03 | -0.16 | 18.78 | 18.97 | 18.68 | 1056200 |
| 1738272540 | 18.78 | 0.54 | 2.96 | 18.32 | 18.9 | 18.3 | 1491400 |
| 1738186200 | 18.24 | -0.19 | -1.03 | 18.38 | 18.48 | 18.24 | 586400 |
| 1738099740 | 18.43 | 0 | 0.00 | 18.46 | 18.55 | 18.26 | 529600 |
| 1738013340 | 18.43 | 0.33 | 1.82 | 18.1 | 18.54 | 18.1 | 732200 |
| 1737754200 | 18.1 | -0.1 | -0.55 | 18.16 | 18.31 | 18.06 | 516000 |
| 1737667740 | 18.2 | -0.17 | -0.93 | 18.32 | 18.47 | 18.04 | 826700 |
| 1737581400 | 18.37 | 0 | 0.00 | 18.37 | 18.37 | 18.37 | 0 |
| 1737495000 | 18.37 | 0.3 | 1.66 | 18.08 | 18.46 | 17.96 | 763900 |
| 1737408600 | 18.07 | -0.25 | -1.36 | 18.39 | 18.39 | 18.05 | 599700 |
| 1737149400 | 18.32 | 0 | 0.00 | 18.37 | 18.45 | 18.06 | 1168400 |
| 1737062940 | 18.32 | -0.13 | -0.70 | 18.5 | 18.66 | 18.3 | 1277400 |
| 1736976540 | 18.45 | 0.33 | 1.82 | 18.3 | 18.46 | 18.23 | 453900 |
| 1736890140 | 18.12 | -0.07 | -0.38 | 18.14 | 18.25 | 18.03 | 671600 |
| 1736803740 | 18.19 | -0.04 | -0.22 | 18.22 | 18.27 | 17.93 | 719300 |
| 1736544540 | 18.23 | -0.14 | -0.76 | 18.5 | 18.5 | 18.03 | 740700 |
| 1736458140 | 18.37 | -0.39 | -2.08 | 18.76 | 18.77 | 18.37 | 543500 |
| 1736371740 | 18.76 | -0.3 | -1.57 | 19.04 | 19.07 | 18.74 | 472100 |
| 1736285400 | 19.06 | 0.17 | 0.90 | 18.97 | 19.12 | 18.91 | 621400 |
| 1736198940 | 18.89 | -0.01 | -0.05 | 18.86 | 19.02 | 18.83 | 843800 |
| 1735939740 | 18.9 | -0.03 | -0.16 | 18.93 | 19 | 18.71 | 1206800 |
| 1735853400 | 18.93 | 0.02 | 0.11 | 18.91 | 18.99 | 18.62 | 1101300 |
| 1735594200 | 18.91 | -0.11 | -0.58 | 19.09 | 19.09 | 18.75 | 456100 |
| 1735334940 | 19.02 | 0.1 | 0.53 | 18.95 | 19.21 | 18.95 | 840000 |
| 1735248540 | 18.92 | -0.2 | -1.05 | 19.12 | 19.17 | 18.92 | 580900 |
| 1734989340 | 19.12 | -0.39 | -2.00 | 19.51 | 19.51 | 19.05 | 738200 |
| 1734730200 | 19.51 | 0.13 | 0.67 | 19.37 | 19.69 | 19.18 | 1600900 |
| 1734643800 | 19.38 | -0.53 | -2.66 | 19.95 | 20.01 | 19.03 | 3360800 |
| 1734557400 | 19.91 | -0.58 | -2.83 | 20.09 | 20.48 | 19.68 | 6395800 |
| 1734470940 | 20.49 | 0.23 | 1.14 | 20.32 | 20.7 | 20.32 | 1639300 |
| 1734384540 | 20.26 | -0.04 | -0.20 | 20.3 | 20.62 | 20.26 | 1759900 |
| 1734125340 | 20.3 | -0.22 | -1.07 | 20.52 | 20.68 | 20.12 | 1449400 |
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
