Premium
Envela Corporation (ELA)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.19 | -7.89189189189 | 27.75 | 29.68 | 25.26 | 133425 | 27.85666955 | CS |
| 4 | 1.86 | 7.84810126582 | 23.7 | 29.68 | 23.3001 | 120147 | 26.96960761 | CS |
| 12 | 8.13 | 46.6437177281 | 17.43 | 29.68 | 16.53 | 112977 | 23.9227584 | CS |
| 26 | 12.98 | 103.179650238 | 12.58 | 29.68 | 11.59 | 112181 | 18.91562884 | CS |
| 52 | 19.55 | 325.291181364 | 6.01 | 29.68 | 5.42 | 86331 | 15.5975967 | CS |
| 156 | 18.29 | 251.581843191 | 7.27 | 29.68 | 3.02 | 48326 | 11.39740801 | CS |
| 260 | 21.12 | 475.675675676 | 4.44 | 29.68 | 3.02 | 49036 | 9.11994365 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 25.56 | -1.36 | -5.05 | 27.14 | 27.14 | 25.26 | 88865 |
| 1782945000 | 26.92 | -1.96 | -6.79 | 28.66 | 28.77 | 26.44 | 112409 |
| 1782858600 | 28.88 | 0.26 | 0.91 | 28.6 | 29.68 | 27.95 | 213975 |
| 1782772200 | 28.62 | 0.83 | 2.99 | 27.75 | 28.8 | 27.2 | 118450 |
| 1782513000 | 27.79 | 1.55 | 5.91 | 26.48 | 28.88 | 25.3891 | 399373 |
| 1782426600 | 26.24 | -0.44 | -1.65 | 26.7 | 27.08 | 25.5385 | 133478 |
| 1782340200 | 26.68 | -0.13 | -0.48 | 26.94 | 28.59 | 26.37 | 162402 |
| 1782253800 | 26.81 | -0.72 | -2.62 | 27.32 | 27.8023 | 26.51 | 62476 |
| 1782167400 | 27.53 | 0.05 | 0.18 | 27.48 | 28 | 26.0448 | 102216 |
| 1781821800 | 27.48 | 1.06 | 4.01 | 26.5 | 27.69 | 26.4067 | 86173 |
| 1781735400 | 26.42 | 0.5 | 1.93 | 26.3 | 26.65 | 26.01 | 47818 |
| 1781649000 | 25.92 | -1.04 | -3.86 | 27.23 | 27.5825 | 25.42 | 71971 |
| 1781562600 | 26.96 | -0.34 | -1.25 | 27.47 | 28.21 | 26.74 | 111585 |
| 1781303400 | 27.3 | 0.54 | 2.02 | 26.75 | 27.4899 | 25.6 | 103065 |
| 1781217000 | 26.76 | 1.48 | 5.85 | 25.38 | 26.8 | 25.36 | 68134 |
| 1781130600 | 25.28 | 0.41 | 1.65 | 24.75 | 25.42 | 24.4634 | 82731 |
| 1781044200 | 24.87 | 1.37 | 5.83 | 23.82 | 25 | 23.3001 | 116999 |
| 1780957800 | 23.5 | -0.04 | -0.17 | 23.7 | 24.54 | 23.305 | 80522 |
| 1780698600 | 23.54 | -1.27 | -5.12 | 23.62 | 24.86 | 23.27 | 109072 |
| 1780612200 | 24.81 | 0.68 | 2.82 | 24.33 | 25.04 | 23.82 | 72131 |
| 1780525800 | 24.13 | -0.51 | -2.07 | 24.39 | 25.11 | 23.57 | 97086 |
| 1780439400 | 24.64 | 0.65 | 2.71 | 25.28 | 25.28 | 24.01 | 113031 |
| 1780353000 | 23.99 | -1.47 | -5.77 | 24.89 | 25.41 | 23.7 | 131155 |
| 1780093800 | 25.46 | -2.05 | -7.45 | 27.66 | 28.9 | 24.99 | 174925 |
| 1780007400 | 27.51 | 0.71 | 2.65 | 26.89 | 27.59 | 25.71 | 134877 |
| 1779921000 | 26.8 | 1.16 | 4.52 | 25.71 | 27.2299 | 25.45 | 123960 |
| 1779834600 | 25.64 | 1.79 | 7.51 | 24.15 | 26.5 | 24.15 | 112929 |
| 1779489000 | 23.85 | -0.12 | -0.50 | 23.94 | 24.42 | 23.44 | 80549 |
| 1779402600 | 23.97 | -0.1 | -0.42 | 24.5 | 24.7999 | 23.55 | 59574 |
| 1779316200 | 24.07 | 1.32 | 5.80 | 22.93 | 24.09 | 22.25 | 153738 |
| 1779229800 | 22.75 | -2.04 | -8.23 | 24.54 | 24.72 | 22.615 | 106181 |
| 1779143400 | 24.79 | 0.69 | 2.86 | 24.1 | 25.74 | 24.02 | 76010 |
| 1778884200 | 24.1 | 0.18 | 0.75 | 23.71 | 24.58 | 23.51 | 65682 |
| 1778797800 | 23.92 | -0.43 | -1.77 | 24.4 | 24.51 | 23.46 | 138859 |
| 1778711400 | 24.35 | 0.18 | 0.74 | 24.25 | 24.798 | 23.78 | 126151 |
| 1778625000 | 24.17 | -0.1 | -0.41 | 24.21 | 24.59 | 23.09 | 181579 |
| 1778538600 | 24.27 | -0.35 | -1.42 | 25.65 | 26.96 | 24.07 | 268661 |
| 1778279400 | 24.62 | 1.35 | 5.80 | 23.81 | 25.09 | 22.55 | 137085 |
| 1778193000 | 23.27 | 4.08 | 21.26 | 21.11 | 24.91 | 21.11 | 465069 |
| 1778106600 | 19.19 | 1.82 | 10.48 | 17.84 | 19.43 | 17.15 | 251237 |
| 1778020200 | 17.37 | 0.61 | 3.64 | 16.87 | 17.75 | 16.73 | 43731 |
| 1777933800 | 16.76 | -1.04 | -5.84 | 17.67 | 18.0365 | 16.53 | 64026 |
| 1777674600 | 17.8 | 0.19 | 1.08 | 17.64 | 18.22 | 17.64 | 62518 |
| 1777588200 | 17.61 | 0.52 | 3.04 | 17.27 | 17.83 | 17.1 | 41563 |
| 1777501800 | 17.09 | -0.71 | -3.99 | 17.82 | 17.82 | 17.09 | 44942 |
| 1777415400 | 17.8 | 0.06 | 0.34 | 17.8 | 18.1383 | 17.26 | 33843 |
| 1777329000 | 17.74 | -0.76 | -4.11 | 18.52 | 18.52 | 17.681 | 42245 |
| 1777069800 | 18.5 | -0.02 | -0.11 | 18.39 | 18.91 | 18.16 | 59435 |
| 1776983400 | 18.52 | 0.68 | 3.81 | 17.8 | 18.89 | 17.79 | 108750 |
| 1776897000 | 17.84 | 0.03 | 0.17 | 17.88 | 18.2699 | 17.64 | 51092 |
| 1776810600 | 17.81 | -0.12 | -0.67 | 18.01 | 18.2999 | 17.2726 | 63603 |
| 1776724200 | 17.93 | 0.02 | 0.11 | 17.89 | 18.98 | 17.47 | 193034 |
| 1776465000 | 17.91 | 0.85 | 4.98 | 17.37 | 18 | 17.33 | 50065 |
| 1776378600 | 17.06 | -0.42 | -2.40 | 17.31 | 17.55 | 16.9 | 40446 |
| 1776292200 | 17.48 | -0.07 | -0.40 | 17.36 | 17.765 | 17.18 | 38744 |
| 1776205800 | 17.55 | 0.14 | 0.80 | 17.45 | 17.81 | 17.286 | 48345 |
| 1776119400 | 17.41 | 0.09 | 0.52 | 17.43 | 17.54 | 16.67 | 111132 |
| 1775860200 | 17.32 | -0.43 | -2.42 | 17.57 | 17.9999 | 17.3 | 38904 |
| 1775773800 | 17.75 | 0.67 | 3.92 | 17.07 | 17.9943 | 16.71 | 57498 |
| 1775687400 | 17.08 | 0.3 | 1.79 | 17.25 | 17.38 | 16.78 | 82956 |
| 1775601000 | 16.78 | -0.11 | -0.65 | 16.76 | 16.81 | 16.3001 | 50829 |
| 1775514600 | 16.89 | -0.61 | -3.49 | 17.26 | 17.26 | 16.77 | 52037 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
