Premium
Envela Corporation (ELA)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -6.4602960969 | 7.43 | 7.6 | 6.56 | 15728 | 7.05519564 | CS |
| 4 | -0.13 | -1.83615819209 | 7.08 | 7.6 | 6.48 | 14755 | 7.14437924 | CS |
| 12 | 1.08 | 18.398637138 | 5.87 | 7.88 | 5.72 | 21784 | 6.93321693 | CS |
| 26 | 2.08 | 42.7104722793 | 4.87 | 7.88 | 4.2 | 16903 | 6.15995484 | CS |
| 52 | 2.6 | 59.7701149425 | 4.35 | 7.88 | 4.2 | 25608 | 5.09384224 | CS |
| 156 | 3.01 | 76.3959390863 | 3.94 | 8.4199 | 3.02 | 42101 | 5.84198591 | CS |
| 260 | 4.89 | 237.378640777 | 2.06 | 8.4199 | 1.76 | 62641 | 4.79691053 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 6.95 | -0.09 | -1.28 | 6.92 | 7 | 6.87 | 8330 |
| 1738279800 | 7.04 | 0.12 | 1.73 | 6.94 | 7.05 | 6.5599999 | 18025 |
| 1738193400 | 6.92 | -0.06 | -0.86 | 6.96 | 7.16 | 6.62 | 24053 |
| 1738107000 | 6.98 | -0.16 | -2.24 | 7.05 | 7.6 | 6.92 | 16468 |
| 1738020600 | 7.14 | -0.26 | -3.51 | 7.36 | 7.36 | 7.03 | 8326 |
| 1737761400 | 7.4 | 0.05 | 0.68 | 7.43 | 7.49 | 7.0926 | 11769 |
| 1737675000 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1737588600 | 7.35 | 0.16 | 2.23 | 7.5 | 7.5 | 7.1901 | 17738 |
| 1737502200 | 7.19 | 0.06 | 0.84 | 7.07 | 7.55 | 7 | 16299 |
| 1737156600 | 7.13 | 0.06 | 0.85 | 6.99 | 7.13 | 6.73 | 7150 |
| 1737070200 | 7.07 | 0.28 | 4.17 | 6.84 | 7.07 | 6.48 | 12042 |
| 1736983800 | 6.7868 | 0.03 | 0.40 | 6.57 | 7.09 | 6.57 | 10074 |
| 1736897400 | 6.76 | -0.19 | -2.73 | 6.89 | 6.89 | 6.64 | 13860 |
| 1736811000 | 6.95 | -0.13 | -1.84 | 7.15 | 7.31 | 6.81 | 7399 |
| 1736551800 | 7.08 | -0.09 | -1.26 | 7.04 | 7.18 | 6.91 | 11019 |
| 1736379000 | 7.17 | -0.25 | -3.37 | 7.37 | 7.37 | 7.07 | 11926 |
| 1736292600 | 7.42 | 0.01 | 0.13 | 7.38 | 7.6 | 7.07 | 22045 |
| 1736206200 | 7.41 | 0.16 | 2.21 | 7.31 | 7.46 | 7.06 | 23833 |
| 1735947000 | 7.25 | 0.19 | 2.69 | 7.08 | 7.4 | 7.0501 | 18806 |
| 1735860600 | 7.06 | -0.12 | -1.67 | 6.94 | 7.16 | 6.9 | 8488 |
| 1735687800 | 7.18 | -0.01 | -0.14 | 7.22 | 7.31 | 7.07 | 8257 |
| 1735601400 | 7.19 | 0.04 | 0.56 | 7.08 | 7.4045 | 7 | 18125 |
| 1735342200 | 7.15 | -0.1 | -1.38 | 7.22 | 7.3 | 7.035 | 9477 |
| 1735255800 | 7.25 | -0.07 | -0.89 | 7.24 | 7.29 | 7.225 | 16336 |
| 1735077840 | 7.315 | 0.19 | 2.59 | 7.23 | 7.34 | 7.03 | 9714 |
| 1734996600 | 7.13 | -0.3 | -4.04 | 7.31 | 7.6 | 7.13 | 20780 |
| 1734737400 | 7.43 | -0.13 | -1.72 | 7.57 | 7.6 | 7.22 | 38733 |
| 1734651000 | 7.56 | 0.06 | 0.80 | 7.5 | 7.6885 | 7.23 | 19840 |
| 1734564600 | 7.5 | -0.31 | -3.97 | 7.79 | 7.79 | 7.5 | 27465 |
| 1734478200 | 7.81 | -0.07 | -0.89 | 7.73 | 7.87 | 7.6419 | 29224 |
| 1734391800 | 7.88 | 0.48 | 6.49 | 7.41 | 7.88 | 7.27 | 39751 |
| 1734132600 | 7.4 | 0.04 | 0.54 | 7.31 | 7.4 | 7.23 | 7639 |
| 1734046200 | 7.36 | 0.14 | 1.94 | 7.4 | 7.4 | 7.14 | 15523 |
| 1733959800 | 7.22 | 0.36 | 5.25 | 6.89 | 7.22 | 6.78 | 28871 |
| 1733873400 | 6.86 | -0.14 | -2.00 | 6.97 | 7.05 | 6.86 | 15257 |
| 1733787000 | 7 | -0.04 | -0.57 | 7.04 | 7.0435 | 6.87 | 48940 |
| 1733527800 | 7.04 | -0.23 | -3.16 | 7.31 | 7.31 | 7.01 | 16532 |
| 1733441400 | 7.27 | -0.14 | -1.89 | 7.37 | 7.49 | 7.05 | 33226 |
| 1733355000 | 7.41 | 0.68 | 10.10 | 6.8 | 7.41 | 6.8 | 68130 |
| 1733268600 | 6.73 | 0.07 | 1.05 | 6.8 | 6.83 | 6.54 | 44398 |
| 1733182200 | 6.66 | -0.04 | -0.60 | 6.57 | 6.7 | 6.5 | 25429 |
| 1732917840 | 6.7 | 0.04 | 0.60 | 6.73 | 6.73 | 6.57 | 18284 |
| 1732750200 | 6.66 | 0.07 | 1.06 | 6.6 | 6.66 | 6.45 | 14658 |
| 1732663800 | 6.59 | 0.16 | 2.49 | 6.39 | 6.59 | 6.39 | 23782 |
| 1732577400 | 6.43 | -0.03 | -0.46 | 6.45 | 6.6 | 6.25 | 40330 |
| 1732318200 | 6.46 | -0.01 | -0.08 | 6.5 | 6.5 | 6.455 | 14537 |
| 1732231800 | 6.465 | -0.04 | -0.54 | 6.41 | 6.5 | 6.26 | 10918 |
| 1732145400 | 6.5 | 0.01 | 0.15 | 6.5 | 6.5 | 6.3 | 13697 |
| 1732059000 | 6.49 | 0.03 | 0.46 | 6.34 | 6.5 | 6.24 | 22836 |
| 1731972600 | 6.46 | 0.3 | 4.87 | 6.2699999 | 6.47 | 6.25 | 13180 |
| 1731713400 | 6.16 | -0.08 | -1.28 | 6.2 | 6.23 | 6.1 | 11566 |
| 1731627000 | 6.24 | 0.09 | 1.46 | 6.0599999 | 6.24 | 5.85 | 39635 |
| 1731540600 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 5.72 | 21618 |
| 1731454200 | 6.15 | 0.05 | 0.82 | 6.15 | 6.15 | 5.95 | 32020 |
| 1731367800 | 6.1 | 0.1 | 1.67 | 6 | 6.24 | 5.96 | 48172 |
| 1731108600 | 6 | 0.13 | 2.21 | 5.87 | 6 | 5.7585 | 50126 |
| 1731022200 | 5.87 | 0.33 | 5.96 | 5.85 | 5.9027 | 5.7801 | 13912 |
| 1730935800 | 5.54 | 0.18 | 3.36 | 5.55 | 5.9 | 5.54 | 28228 |
| 1730849400 | 5.36 | -0.01 | -0.19 | 5.37 | 5.47 | 5.12 | 2755 |
| 1730763000 | 5.37 | 0.15 | 2.87 | 5.19 | 5.37 | 5.19 | 1149 |
| 1730500200 | 5.22 | -0.04 | -0.76 | 5.28 | 5.315 | 5.13 | 15989 |
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
