ENTECH
PARIS - FR0014004362 - ALESE
6.16EUR
-1.60%
| Afficher l'historique - Calculer une variation entre deux dates |
 |
| Sélectionnez un intervalle de dates (d'une durée inférieure ou égale à 30 jours) : |
|
|
| Date | Dernier | Variation | Ouverture | Plus Haut | Plus Bas | Volume |
| 02/05/2024 | 6.16 | -1.60% | 6.26 | 6.50 | 6.06 | 10 380 |
| 30/04/2024 | 6.26 | +3.30% | 6.10 | 6.40 | 6.02 | 2 623 |
| 29/04/2024 | 6.06 | +1.00% | 6.00 | 6.10 | 6.00 | 1 600 |
| 26/04/2024 | 6.00 | +8.70% | 5.52 | 6.00 | 5.52 | 3 272 |
| 25/04/2024 | 5.52 | -0.36% | 5.54 | 5.66 | 5.52 | 593 |
| 24/04/2024 | 5.54 | -2.81% | 5.78 | 5.86 | 5.54 | 2 397 |
| 23/04/2024 | 5.70 | +7.55% | 5.30 | 5.70 | 5.20 | 4 329 |
| 22/04/2024 | 5.30 | +1.53% | 5.22 | 5.34 | 5.20 | 1 304 |
| 19/04/2024 | 5.22 | -1.51% | 5.30 | 5.34 | 5.22 | 660 |
| 18/04/2024 | 5.30 | -1.49% | 5.34 | 5.46 | 5.30 | 1 491 |
| 17/04/2024 | 5.38 | +1.13% | 5.28 | 5.38 | 5.28 | 764 |
| 16/04/2024 | 5.32 | 0.00% | 5.28 | 5.32 | 5.14 | 4 288 |
| 15/04/2024 | 5.32 | -1.48% | 5.44 | 5.44 | 5.30 | 2 551 |
| 12/04/2024 | 5.40 | -1.82% | 5.60 | 5.60 | 5.20 | 5 062 |
| 11/04/2024 | 5.50 | -8.33% | 6.02 | 6.02 | 5.42 | 8 279 |
| 10/04/2024 | 6.00 | -1.64% | 6.18 | 6.20 | 5.84 | 8 798 |
| 09/04/2024 | 6.10 | +1.67% | 6.10 | 6.20 | 6.02 | 5 727 |
| 08/04/2024 | 6.00 | +4.53% | 5.86 | 6.28 | 5.72 | 11 283 |
| 05/04/2024 | 5.74 | +0.70% | 5.78 | 5.98 | 5.60 | 6 591 |
| 04/04/2024 | 5.70 | +7.55% | 5.60 | 5.90 | 5.50 | 9 883 |
| 03/04/2024 | 5.30 | +11.34% | 4.88 | 5.86 | 4.81 | 16 118 |