Premium
Ekter R (EKTER)
ASE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742225100 | 2.05 | 0.01 | 0.74 | 2 | 2.07 | 2 | 21666 |
| 1741965900 | 2.035 | -0.05 | -2.16 | 2.095 | 2.12 | 2.0099999 | 56151 |
| 1741879500 | 2.08 | 0.07 | 3.48 | 2.02 | 2.12 | 2.015 | 71726 |
| 1741793100 | 2.0099999 | 0.05 | 2.34 | 1.964 | 2.0099999 | 1.964 | 59635 |
| 1741706700 | 1.964 | 0 | 0.00 | 1.96 | 1.984 | 1.95 | 35479 |
| 1741620300 | 1.964 | -0.01 | -0.30 | 1.982 | 1.996 | 1.962 | 32620 |
| 1741361100 | 1.97 | -0.03 | -1.50 | 2.005 | 2.015 | 1.966 | 39167 |
| 1741274700 | 2 | 0.01 | 0.40 | 1.998 | 2.035 | 1.968 | 50972 |
| 1741188300 | 1.992 | -0 | -0.10 | 1.992 | 2.0299999 | 1.986 | 44491 |
| 1741101900 | 1.994 | -0.03 | -1.53 | 2.005 | 2.05 | 1.98 | 42336 |
| 1740756300 | 2.025 | 0 | 0.25 | 2.035 | 2.05 | 1.99 | 41387 |
| 1740669540 | 2.02 | -0.04 | -1.70 | 2.06 | 2.09 | 1.994 | 72988 |
| 1740583500 | 2.055 | -0.04 | -1.67 | 2.08 | 2.12 | 2.04 | 48814 |
| 1740497100 | 2.09 | 0.07 | 3.47 | 1.98 | 2.11 | 1.966 | 88210 |
| 1740410700 | 2.02 | -0.1 | -4.72 | 2.055 | 2.09 | 2.005 | 62051 |
| 1740151500 | 2.12 | -0.03 | -1.17 | 2.115 | 2.15 | 2.08 | 73966 |
| 1740065100 | 2.145 | 0.04 | 1.66 | 2.08 | 2.1549999 | 2.075 | 31435 |
| 1739978700 | 2.11 | -0.07 | -3.21 | 2.175 | 2.19 | 2.09 | 68002 |
| 1739892300 | 2.18 | -0.05 | -2.24 | 2.2 | 2.205 | 2.13 | 96426 |
| 1739805900 | 2.23 | 0.02 | 0.90 | 2.245 | 2.245 | 2.2 | 45202 |
| 1739546700 | 2.21 | 0.04 | 1.84 | 2.185 | 2.255 | 2.14 | 130562 |
| 1739460300 | 2.17 | 0 | 0.00 | 2.185 | 2.21 | 2.1349999 | 107854 |
| 1739373900 | 2.17 | -0.03 | -1.14 | 2.19 | 2.23 | 2.1349999 | 115004 |
| 1739287500 | 2.195 | 0.1 | 4.77 | 2.115 | 2.235 | 2.115 | 158013 |
| 1739201100 | 2.095 | 0.03 | 1.21 | 2.12 | 2.12 | 2.07 | 81078 |
| 1738941900 | 2.07 | 0.09 | 4.55 | 2.02 | 2.15 | 2.005 | 375989 |
| 1738855500 | 1.98 | 0.22 | 12.63 | 1.868 | 1.99 | 1.848 | 293241 |
| 1738769100 | 1.758 | 0.05 | 3.05 | 1.692 | 1.758 | 1.69 | 40398 |
| 1738682700 | 1.706 | 0.04 | 2.16 | 1.658 | 1.706 | 1.652 | 48836 |
| 1738596300 | 1.67 | -0.11 | -5.97 | 1.77 | 1.77 | 1.67 | 72163 |
| 1738337100 | 1.776 | -0 | -0.22 | 1.78 | 1.792 | 1.768 | 28857 |
| 1738250700 | 1.78 | 0 | 0.11 | 1.778 | 1.794 | 1.762 | 21467 |
| 1738164300 | 1.778 | -0.02 | -1.22 | 1.802 | 1.806 | 1.76 | 39552 |
| 1738077900 | 1.8 | 0.03 | 1.58 | 1.836 | 1.838 | 1.786 | 38195 |
| 1737991500 | 1.772 | -0.04 | -1.99 | 1.81 | 1.81 | 1.77 | 26376 |
| 1737732300 | 1.808 | 0.01 | 0.56 | 1.776 | 1.826 | 1.77 | 49067 |
| 1737645900 | 1.798 | 0.05 | 2.74 | 1.854 | 1.854 | 1.796 | 41491 |
| 1737559500 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1737473100 | 1.75 | 0.01 | 0.57 | 1.748 | 1.8 | 1.74 | 48124 |
| 1737386700 | 1.74 | -0.04 | -2.25 | 1.78 | 1.802 | 1.738 | 36918 |
| 1737127500 | 1.78 | 0.02 | 1.14 | 1.794 | 1.81 | 1.766 | 30353 |
| 1737041100 | 1.76 | -0.05 | -2.76 | 1.842 | 1.854 | 1.76 | 37906 |
| 1736954700 | 1.81 | -0.01 | -0.44 | 1.808 | 1.814 | 1.79 | 25775 |
| 1736868300 | 1.818 | -0.01 | -0.55 | 1.828 | 1.87 | 1.794 | 45807 |
| 1736781900 | 1.828 | -0.02 | -1.19 | 1.876 | 1.876 | 1.824 | 23601 |
| 1736522700 | 1.85 | -0.02 | -1.28 | 1.872 | 1.898 | 1.85 | 26111 |
| 1736436300 | 1.874 | 0.04 | 2.40 | 1.88 | 1.9 | 1.846 | 22051 |
| 1736349900 | 1.83 | -0.04 | -2.14 | 1.86 | 1.892 | 1.83 | 40907 |
| 1736263500 | 1.87 | -0.01 | -0.53 | 1.904 | 1.928 | 1.86 | 29972 |
| 1735917900 | 1.88 | 0.09 | 4.79 | 1.796 | 1.928 | 1.79 | 46236 |
| 1735831500 | 1.794 | 0 | 0.22 | 1.79 | 1.832 | 1.788 | 43295 |
| 1735658700 | 1.79 | -0.01 | -0.33 | 1.794 | 1.806 | 1.786 | 26308 |
| 1735572300 | 1.796 | 0.01 | 0.79 | 1.778 | 1.85 | 1.77 | 37434 |
| 1735313100 | 1.782 | -0.04 | -2.09 | 1.826 | 1.834 | 1.782 | 43946 |
| 1734967500 | 1.82 | 0.07 | 4.00 | 1.762 | 1.858 | 1.762 | 69381 |
| 1734708300 | 1.75 | 0 | 0.23 | 1.734 | 1.772 | 1.72 | 28714 |
| 1734621900 | 1.746 | -0.05 | -3.00 | 1.778 | 1.796 | 1.74 | 75530 |
| 1734535500 | 1.8 | -0.05 | -2.60 | 1.848 | 1.888 | 1.774 | 152209 |
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
