Premium
Elvalhalcor Hellenic Copper and Aluminium Industry SA (ELHA)
ASE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738855500 | 1.998 | 0.02 | 0.91 | 1.988 | 2.025 | 1.978 | 183312 |
| 1738769100 | 1.98 | 0.01 | 0.61 | 1.99 | 1.996 | 1.964 | 137188 |
| 1738682700 | 1.968 | -0 | -0.10 | 1.98 | 2.005 | 1.95 | 187492 |
| 1738596300 | 1.97 | -0.13 | -6.19 | 2.095 | 2.095 | 1.964 | 462777 |
| 1738337100 | 2.1 | -0.01 | -0.47 | 2.1 | 2.1349999 | 2.09 | 97503 |
| 1738250700 | 2.11 | 0.01 | 0.48 | 2.13 | 2.13 | 2.065 | 119894 |
| 1738164300 | 2.1 | -0.01 | -0.47 | 2.12 | 2.145 | 2.1 | 216223 |
| 1738077900 | 2.11 | 0.03 | 1.69 | 2.085 | 2.12 | 2.08 | 214933 |
| 1737991500 | 2.075 | -0.03 | -1.19 | 2.1 | 2.1 | 2.05 | 178660 |
| 1737732300 | 2.1 | 0 | 0.24 | 2.09 | 2.13 | 2.085 | 150569 |
| 1737645900 | 2.095 | 0.01 | 0.24 | 2.095 | 2.13 | 2.09 | 137990 |
| 1737559500 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1737473100 | 2.09 | -0.01 | -0.48 | 2.11 | 2.15 | 2.085 | 200759 |
| 1737386700 | 2.1 | -0.08 | -3.45 | 2.19 | 2.19 | 2.08 | 354768 |
| 1737127500 | 2.175 | -0.01 | -0.23 | 2.16 | 2.2 | 2.16 | 157346 |
| 1737041100 | 2.18 | -0.04 | -1.58 | 2.215 | 2.225 | 2.18 | 95282 |
| 1736954700 | 2.215 | 0.08 | 3.75 | 2.15 | 2.215 | 2.1349999 | 405928 |
| 1736868300 | 2.1349999 | -0.02 | -0.70 | 2.16 | 2.175 | 2.125 | 118495 |
| 1736781900 | 2.15 | 0 | 0.00 | 2.12 | 2.17 | 2.08 | 298818 |
| 1736522700 | 2.15 | -0.09 | -3.80 | 2.235 | 2.235 | 2.15 | 239220 |
| 1736436300 | 2.235 | 0.07 | 3.23 | 2.17 | 2.24 | 2.14 | 477011 |
| 1736349900 | 2.165 | 0.04 | 1.88 | 2.125 | 2.165 | 2.105 | 511889 |
| 1736263500 | 2.125 | 0.05 | 2.41 | 2.1 | 2.15 | 2.08 | 518809 |
| 1735917900 | 2.075 | 0.06 | 2.72 | 2.06 | 2.1349999 | 2.06 | 897495 |
| 1735831500 | 2.02 | 0.1 | 5.21 | 1.92 | 2.04 | 1.92 | 378942 |
| 1735658700 | 1.92 | 0.01 | 0.31 | 1.924 | 1.924 | 1.894 | 84148 |
| 1735572300 | 1.914 | 0.01 | 0.74 | 1.88 | 1.926 | 1.874 | 87920 |
| 1735313100 | 1.9 | 0.02 | 0.96 | 1.878 | 1.9 | 1.86 | 104620 |
| 1734967500 | 1.882 | 0 | 0.21 | 1.868 | 1.898 | 1.868 | 81117 |
| 1734708300 | 1.878 | -0.01 | -0.42 | 1.89 | 1.894 | 1.852 | 160059 |
| 1734621900 | 1.886 | -0.02 | -1.26 | 1.872 | 1.9 | 1.87 | 136330 |
| 1734535500 | 1.91 | -0.02 | -1.24 | 1.934 | 1.94 | 1.902 | 83257 |
| 1734449100 | 1.934 | -0.02 | -0.82 | 1.934 | 1.95 | 1.93 | 69317 |
| 1734362700 | 1.95 | 0 | 0.00 | 1.95 | 1.974 | 1.93 | 235046 |
| 1734103500 | 1.95 | 0.06 | 3.28 | 1.88 | 1.96 | 1.88 | 313085 |
| 1734017100 | 1.888 | -0.01 | -0.53 | 1.89 | 1.906 | 1.87 | 100975 |
| 1733930700 | 1.898 | 0 | 0.21 | 1.89 | 1.9 | 1.876 | 92702 |
| 1733844300 | 1.894 | -0.03 | -1.76 | 1.92 | 1.92 | 1.89 | 113310 |
| 1733757900 | 1.928 | 0 | 0.00 | 1.928 | 1.932 | 1.9 | 94325 |
| 1733498700 | 1.928 | -0 | -0.10 | 1.92 | 1.94 | 1.904 | 108184 |
| 1733412300 | 1.93 | 0.03 | 1.58 | 1.9 | 1.93 | 1.9 | 123115 |
| 1733325900 | 1.9 | -0 | -0.21 | 1.9 | 1.92 | 1.87 | 153874 |
| 1733239500 | 1.904 | -0.03 | -1.45 | 1.934 | 1.934 | 1.88 | 182542 |
| 1733153100 | 1.932 | 0.06 | 3.43 | 1.872 | 1.932 | 1.86 | 286581 |
| 1732893900 | 1.868 | 0.04 | 2.19 | 1.83 | 1.87 | 1.816 | 216617 |
| 1732807500 | 1.828 | -0.01 | -0.65 | 1.85 | 1.868 | 1.824 | 90996 |
| 1732721100 | 1.84 | -0.01 | -0.54 | 1.86 | 1.864 | 1.828 | 158075 |
| 1732634700 | 1.85 | 0.02 | 0.98 | 1.82 | 1.862 | 1.82 | 107339 |
| 1732548300 | 1.832 | 0.03 | 1.78 | 1.868 | 1.868 | 1.77 | 265131 |
| 1732289100 | 1.8 | 0 | 0.00 | 1.8 | 1.878 | 1.754 | 400115 |
| 1732202700 | 1.8 | 0.14 | 8.43 | 1.69 | 1.85 | 1.684 | 428218 |
| 1732116300 | 1.66 | 0.02 | 1.22 | 1.6439999 | 1.68 | 1.6439999 | 189543 |
| 1732029900 | 1.6399999 | -0.06 | -3.53 | 1.722 | 1.722 | 1.62 | 164120 |
| 1731943500 | 1.7 | -0.05 | -3.08 | 1.726 | 1.738 | 1.69 | 107820 |
| 1731684300 | 1.754 | -0.03 | -1.90 | 1.78 | 1.792 | 1.754 | 77868 |
| 1731597900 | 1.788 | 0.01 | 0.45 | 1.776 | 1.79 | 1.752 | 74526 |
| 1731511440 | 1.78 | 0 | 0.00 | 1.772 | 1.796 | 1.772 | 93778 |
| 1731425100 | 1.78 | 0.01 | 0.56 | 1.756 | 1.796 | 1.756 | 83527 |
| 1731338700 | 1.77 | 0.02 | 1.37 | 1.75 | 1.77 | 1.748 | 88723 |
| 1731079500 | 1.746 | 0.03 | 1.51 | 1.746 | 1.746 | 1.704 | 112866 |
| 1730993100 | 1.72 | -0.03 | -1.49 | 1.76 | 1.762 | 1.714 | 88953 |
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
