Premium
Ellomay Capital Ltd (ELLO)
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 | -0.12 | -0.637619553666 | 18.82 | 19.92 | 17.5 | 6759 | 18.62361027 | CS |
| 4 | -2.96 | -13.6657433056 | 21.66 | 22.9 | 17.5 | 10971 | 20.36869718 | CS |
| 12 | -6.3 | -25.2 | 25 | 28 | 17.5 | 14162 | 22.78942129 | CS |
| 26 | -8.32 | -30.7920059215 | 27.02 | 30.44 | 17.5 | 8230 | 23.43860442 | CS |
| 52 | 1.01 | 5.70944036179 | 17.69 | 30.44 | 15.4 | 6126 | 22.00765768 | CS |
| 156 | 2.22 | 13.4708737864 | 16.48 | 30.44 | 10 | 4491 | 18.19951793 | CS |
| 260 | -11.77 | -38.6281588448 | 30.47 | 34.6 | 9.95 | 3219 | 19.23853243 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 18.61 | 0.21 | 1.14 | 18.41 | 19.92 | 18.41 | 3963 |
| 1783031400 | 18.4 | -0.35 | -1.87 | 18.94 | 19.91 | 17.5 | 7850 |
| 1782945000 | 18.75 | 0.25 | 1.35 | 18.85 | 19.5998 | 18.44 | 14763 |
| 1782858600 | 18.5 | 0 | 0.00 | 18.82 | 18.82 | 18.36 | 458 |
| 1782772200 | 18.5 | 0 | 0.00 | 18.56 | 18.88 | 18.5 | 763 |
| 1782513000 | 18.5 | -0.7 | -3.65 | 19.11 | 19.11 | 18.49 | 1319 |
| 1782426600 | 19.2 | 0.04 | 0.21 | 19.38 | 19.7359 | 19.1999 | 5437 |
| 1782340200 | 19.16 | 0.15 | 0.79 | 19.38 | 19.72 | 18.91 | 17100 |
| 1782253800 | 19.01 | -0.41 | -2.11 | 19.69 | 19.69 | 18.15 | 12477 |
| 1782167400 | 19.42 | -0.35 | -1.77 | 20.23 | 20.23 | 19.42 | 6100 |
| 1781821800 | 19.77 | -1.1 | -5.27 | 20.67 | 20.69 | 19.77 | 5713 |
| 1781735400 | 20.87 | -1.11 | -5.05 | 20.98 | 21.5 | 20.78 | 8430 |
| 1781649000 | 21.98 | 0.43 | 1.97 | 21.6 | 21.99 | 21.265 | 6672 |
| 1781562600 | 21.555 | 0.45 | 2.11 | 21.5 | 22.9 | 21.5 | 16970 |
| 1781303400 | 21.11 | -0.29 | -1.36 | 21.4 | 21.505 | 20.54 | 28900 |
| 1781217000 | 21.4 | 0.25 | 1.18 | 21.2 | 21.945 | 21.2 | 15551 |
| 1781130600 | 21.15 | 0.1 | 0.48 | 21.22 | 21.49 | 20.946 | 10178 |
| 1781044200 | 21.05 | -0.89 | -4.06 | 21.66 | 22.34 | 19.61 | 34828 |
| 1780957800 | 21.94 | 0.64 | 3.00 | 21.76 | 22.02 | 21.6 | 10827 |
| 1780698600 | 21.3 | -1.04 | -4.66 | 22.5 | 22.71 | 21.3 | 24664 |
| 1780612200 | 22.34 | -0.04 | -0.18 | 22.52 | 23.3 | 22.34 | 19770 |
| 1780525800 | 22.38 | -0.82 | -3.53 | 23.36 | 23.9 | 22.38 | 28117 |
| 1780439400 | 23.2 | -0.54 | -2.27 | 23.68 | 24.7 | 23.2 | 24134 |
| 1780353000 | 23.74 | -0.27 | -1.12 | 23.9 | 25.61 | 23.7 | 30427 |
| 1780093800 | 24.01 | -0.49 | -2.00 | 24.3 | 24.74 | 23.25 | 6189 |
| 1780007400 | 24.5 | -0.14 | -0.57 | 24.26 | 25.34 | 24.26 | 26119 |
| 1779921000 | 24.64 | 0.31 | 1.27 | 24.18 | 25.775 | 24.05 | 24543 |
| 1779834600 | 24.33 | 2.13 | 9.59 | 23.5 | 25.11 | 23.11 | 22782 |
| 1779489000 | 22.2 | -0.53 | -2.33 | 22.79 | 22.85 | 22.2 | 17810 |
| 1779402600 | 22.73 | -0.27 | -1.17 | 22.56 | 23.49 | 22.49 | 18962 |
| 1779316200 | 22.9999 | -0.13 | -0.54 | 22.9 | 22.9999 | 22.49 | 872 |
| 1779229800 | 23.125 | -0.23 | -0.96 | 22.83 | 23.755 | 22.48 | 10548 |
| 1779143400 | 23.35 | 0.52 | 2.28 | 23.51 | 24.57 | 22.8 | 16440 |
| 1778884200 | 22.83 | -0.54 | -2.29 | 22.66 | 23.95 | 22.25 | 10955 |
| 1778797800 | 23.365 | -0.37 | -1.54 | 23.26 | 24.64 | 21.24 | 20474 |
| 1778711400 | 23.73 | 0 | 0.00 | 23.33 | 23.73 | 23.33 | 1075 |
| 1778625000 | 23.73 | 0.38 | 1.63 | 23.97 | 25 | 23.6 | 96767 |
| 1778538600 | 23.35 | -1.15 | -4.69 | 24.94 | 25.24 | 22.6 | 105515 |
| 1778279400 | 24.5 | 0 | 0.00 | 24.27 | 24.5 | 23.5 | 805 |
| 1778193000 | 24.5 | -1 | -3.92 | 24.99 | 24.99 | 24 | 1985 |
| 1778106600 | 25.5 | 0.5 | 2.00 | 25.49 | 25.5 | 24.9 | 1699 |
| 1778020200 | 25 | -0.39 | -1.54 | 24.02 | 25.87 | 24.02 | 3013 |
| 1777933800 | 25.39 | -0.71 | -2.72 | 25.65 | 26 | 25.39 | 1934 |
| 1777674600 | 26.1 | 0.47 | 1.83 | 24.48 | 28 | 24.48 | 8030 |
| 1777588200 | 25.63 | 0.58 | 2.32 | 25.06 | 27.56 | 24.89 | 28000 |
| 1777501800 | 25.05 | -0.75 | -2.91 | 26 | 26 | 24.4 | 1641 |
| 1777415400 | 25.8 | 0 | 0.00 | 26.15 | 26.15 | 25.63 | 277 |
| 1777329000 | 25.8 | 0.6 | 2.38 | 25.1 | 25.9 | 25.1 | 3576 |
| 1777069800 | 25.2 | 0.22 | 0.86 | 25.4 | 25.5 | 24.3 | 4037 |
| 1776983400 | 24.985 | 0.42 | 1.73 | 24.47 | 25.55 | 24.47 | 2406 |
| 1776897000 | 24.5609 | 0.46 | 1.91 | 23.83 | 24.5609 | 23.55 | 3536 |
| 1776810600 | 24.1 | -0.9 | -3.60 | 25 | 25 | 23.68 | 24486 |
| 1776724200 | 25 | 0 | 0.00 | 24.56 | 25 | 24.56 | 227 |
| 1776465000 | 25 | 0 | 0.00 | 22.5 | 25 | 22.5 | 113 |
| 1776378600 | 25 | 0 | 0.00 | 25 | 25 | 24.7 | 142 |
| 1776292200 | 25 | 0.63 | 2.59 | 25 | 25 | 24.6 | 437 |
| 1776205800 | 24.37 | -0.14 | -0.57 | 25 | 25.1301 | 24.15 | 6424 |
| 1776119400 | 24.51 | 0.06 | 0.25 | 25.97 | 25.97 | 24.51 | 4779 |
| 1775860200 | 24.45 | -0.45 | -1.81 | 24.31 | 25.54 | 24.31 | 31779 |
| 1775773800 | 24.9 | -0.2 | -0.80 | 25.1 | 25.1 | 24.9 | 1482 |
| 1775687400 | 25.1 | 0.1 | 0.40 | 27.5 | 27.5 | 24.5 | 1797 |
| 1775601000 | 25 | 0.01 | 0.04 | 24.99 | 25.01 | 24.85 | 1162 |
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.
