Engie

PSE:ENGI.FR, FR0010208488
+ Engie op mijn watchlist
15,795 17:35
+0,225 (+1,45%)

Historische koersen - augustus 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 aug 14,580 14,515 14,365
14,580 6.105.905 -0,025 -0,17%
02 aug 14,715 14,920 14,715
15,170 10.802.717 +0,405 +2,79%
05 aug 14,670 14,830 14,505
14,910 8.768.480 -0,090 -0,60%
06 aug 14,785 14,875 14,710
14,930 5.773.373 +0,045 +0,30%
07 aug 14,915 14,970 14,815
15,030 8.837.252 +0,095 +0,64%
08 aug 15,085 15,140 15,050
15,295 7.501.176 +0,170 +1,14%
09 aug 15,175 15,260 15,165
15,370 5.293.220 +0,120 +0,79%
12 aug 15,285 15,335 15,225
15,425 5.439.005 +0,075 +0,49%
13 aug 15,390 15,410 15,340
15,515 4.489.898 +0,075 +0,49%
14 aug 15,465 15,405 15,365
15,535 5.293.324 -0,005 -0,03%
15 aug 15,440 15,420 15,405
15,595 4.645.194 +0,015 +0,10%
16 aug 15,455 15,565 15,385
15,565 5.879.789 +0,145 +0,94%
19 aug 15,595 15,535 15,470
15,630 4.548.219 -0,030 -0,19%
20 aug 15,565 15,475 15,410
15,575 4.858.293 -0,060 -0,39%
21 aug 15,450 15,480 15,350
15,530 4.061.421 +0,005 +0,03%
22 aug 15,500 15,485 15,480
15,570 2.591.450 +0,005 +0,03%
23 aug 15,480 15,510 15,440
15,535 3.599.841 +0,025 +0,16%
26 aug 15,465 15,585 15,460
15,625 3.592.874 +0,075 +0,48%
27 aug 15,655 15,660 15,600
15,730 2.945.400 +0,075 +0,48%
28 aug 15,700 15,725 15,675
15,755 3.509.051 +0,065 +0,42%
29 aug 15,690 15,770 15,690
15,875 4.177.242 +0,045 +0,29%
30 aug 15,790 15,930 15,790
15,930 7.769.398 +0,160 +1,01%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront