Premium
Entain PLC (ENT.GB)
AQSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 0.908265213442 | 550.5 | 572.5 | 526 | 0 | 0 | DE |
| 4 | -111.5 | -16.7166416792 | 667 | 667 | 467 | 0 | 0 | DE |
| 12 | -152.5 | -21.5395480226 | 708 | 900 | 467 | 0 | 0 | DE |
| 26 | -187.5 | -25.2355316285 | 743 | 900 | 467 | 0 | 0 | DE |
| 52 | -244.5 | -30.5625 | 800 | 1630.5 | 467 | 0 | 0 | DE |
| 156 | -973.5 | -63.6690647482 | 1529 | 1630.5 | 467 | 0 | 0 | DE |
| 260 | -1009.5 | -64.5047923323 | 1565 | 1744 | 467 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744903620 | 555.5 | 2 | 0.36 | 566 | 572.5 | 551.5 | 0 |
| 1744817280 | 553.5 | 3 | 0.54 | 570.5 | 570.5 | 553.5 | 0 |
| 1744708860 | 550.5 | 5.5 | 1.01 | 555.5 | 555.5 | 549 | 0 |
| 1744644420 | 545 | 2 | 0.37 | 526 | 551.5 | 526 | 0 |
| 1744385340 | 543 | 5.5 | 1.02 | 526 | 544 | 526 | 0 |
| 1744298820 | 537.5 | 22 | 4.27 | 550.5 | 567 | 537.5 | 0 |
| 1744212720 | 515.5 | 0 | 0.00 | 515.5 | 515.5 | 515.5 | 0 |
| 1744126320 | 515.5 | 9.5 | 1.88 | 517.5 | 517.5 | 515.5 | 0 |
| 1744039740 | 506 | -42 | -7.66 | 489 | 524 | 467 | 0 |
| 1743780720 | 548 | 42 | 8.30 | 548 | 548 | 548 | 0 |
| 1743780540 | 506 | -52.5 | -9.40 | 548 | 548 | 506 | 0 |
| 1743691320 | 558.5 | -62.5 | -10.06 | 570.5 | 570.5 | 550.5 | 0 |
| 1743607620 | 621 | 48.5 | 8.47 | 568 | 621 | 568 | 0 |
| 1743521100 | 572.5 | -11.5 | -1.97 | 576.5 | 585 | 572.5 | 0 |
| 1743434880 | 584 | -41 | -6.56 | 606 | 612.5 | 581 | 0 |
| 1743179340 | 625 | -7.5 | -1.19 | 625 | 631.5 | 611.5 | 0 |
| 1743090060 | 632.5 | -21 | -3.21 | 638.5 | 641 | 631.5 | 0 |
| 1743003240 | 653.5 | 52.5 | 8.74 | 649 | 653.5 | 642 | 0 |
| 1742917260 | 601 | -61 | -9.21 | 648 | 661 | 601 | 0 |
| 1742830680 | 662 | 9.5 | 1.46 | 653.5 | 664 | 653.5 | 0 |
| 1742571720 | 652.5 | -1 | -0.15 | 667 | 667 | 601 | 0 |
| 1742485080 | 653.5 | -9.5 | -1.43 | 667 | 667 | 652.5 | 0 |
| 1742398560 | 663 | 7.5 | 1.14 | 670.5 | 670.5 | 653.5 | 0 |
| 1742315280 | 655.5 | 1 | 0.15 | 667 | 667 | 655.5 | 0 |
| 1742222280 | 654.5 | 30.5 | 4.89 | 645 | 654.5 | 600 | 0 |
| 1741969560 | 624 | -13.5 | -2.12 | 632.5 | 632.5 | 623 | 0 |
| 1741883340 | 637.5 | -20 | -3.04 | 660 | 660 | 630.5 | 0 |
| 1741793760 | 657.5 | 61 | 10.23 | 650.5 | 660 | 647 | 0 |
| 1741704540 | 596.5 | -64.5 | -9.76 | 670.5 | 670.5 | 596.5 | 0 |
| 1741624140 | 661 | -62 | -8.58 | 737.5 | 737.5 | 657.5 | 0 |
| 1741364940 | 723 | -21 | -2.82 | 720 | 732.5 | 720 | 0 |
| 1741278540 | 744 | 4 | 0.54 | 774.5 | 780 | 728 | 0 |
| 1741189020 | 740 | -2 | -0.27 | 713.5 | 742 | 713.5 | 0 |
| 1741083780 | 742 | -11.5 | -1.53 | 736.5 | 742 | 731.5 | 0 |
| 1741016520 | 753.5 | 18 | 2.45 | 740 | 753.5 | 740 | 0 |
| 1740760080 | 735.5 | -13.5 | -1.80 | 738.5 | 738.5 | 733.5 | 0 |
| 1740673980 | 749 | 33.5 | 4.68 | 737.5 | 749 | 736.5 | 0 |
| 1740584040 | 715.5 | 1 | 0.14 | 720 | 741 | 715.5 | 0 |
| 1740498240 | 714.5 | 14.5 | 2.07 | 706 | 714.5 | 704 | 0 |
| 1740414420 | 700 | -200 | -22.22 | 738.5 | 740 | 700 | 0 |
| 1740152280 | 900 | 151 | 20.16 | 726 | 900 | 726 | 0 |
| 1740068940 | 749 | -12 | -1.58 | 752.5 | 752.5 | 742 | 0 |
| 1739982540 | 761 | -3 | -0.39 | 761 | 825 | 756.5 | 0 |
| 1739895960 | 764 | 28.5 | 3.87 | 768 | 775.5 | 764 | 0 |
| 1739806500 | 735.5 | -2 | -0.27 | 728 | 760 | 728 | 0 |
| 1739547420 | 737.5 | 35.5 | 5.06 | 710.5 | 749 | 650.5 | 0 |
| 1739460900 | 702 | 3.5 | 0.50 | 675.5 | 709 | 675.5 | 0 |
| 1739378040 | 698.5 | 42 | 6.40 | 653.5 | 698.5 | 653.5 | 0 |
| 1739291220 | 656.5 | -88.5 | -11.88 | 674.5 | 690.5 | 650.5 | 0 |
| 1739202480 | 745 | 0 | 0.00 | 751.5 | 751.5 | 743 | 0 |
| 1738937700 | 745 | 2 | 0.27 | 743 | 745 | 738.5 | 0 |
| 1738855980 | 743 | 3 | 0.41 | 749 | 749 | 743 | 0 |
| 1738772880 | 740 | 4.5 | 0.61 | 734.5 | 743 | 734.5 | 0 |
| 1738686480 | 735.5 | 46.5 | 6.75 | 691.5 | 764 | 691.5 | 0 |
| 1738596900 | 689 | -12 | -1.71 | 707 | 707 | 688 | 0 |
| 1738337520 | 701 | -2 | -0.28 | 717.5 | 717.5 | 701 | 0 |
| 1738254840 | 703 | -3 | -0.42 | 711.5 | 716.5 | 696.5 | 0 |
| 1738165140 | 706 | 19 | 2.77 | 712.5 | 712.5 | 697.5 | 0 |
| 1738078980 | 687 | 5 | 0.73 | 686 | 692.5 | 683 | 0 |
| 1737975300 | 682 | -7 | -1.02 | 687 | 687 | 668 | 0 |
| 1737735960 | 689 | 16.5 | 2.45 | 682 | 689 | 672.5 | 0 |
| 1737649680 | 672.5 | -5 | -0.74 | 708 | 708 | 669 | 0 |
| 1737563340 | 677.5 | 0 | 0.00 | 677.5 | 677.5 | 677.5 | 0 |
| 1737476940 | 677.5 | 12.5 | 1.88 | 690.5 | 690.5 | 677.5 | 0 |
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
