Premium
Elastron SA (ELSTR)
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 |
|---|---|---|---|---|---|---|---|
| 1734967500 | 2.06 | -0.02 | -0.96 | 2.0299999 | 2.07 | 2.0099999 | 4846 |
| 1734708300 | 2.08 | 0.02 | 0.97 | 2.0099999 | 2.08 | 2.0099999 | 438 |
| 1734621900 | 2.06 | -0.01 | -0.48 | 2.04 | 2.1 | 2.0299999 | 2055 |
| 1734535500 | 2.07 | -0.02 | -0.96 | 2.0299999 | 2.07 | 2.0299999 | 4725 |
| 1734449100 | 2.09 | 0.04 | 1.95 | 2.0099999 | 2.14 | 2.0099999 | 2075 |
| 1734362700 | 2.05 | 0 | 0.00 | 2.02 | 2.05 | 2.0099999 | 2477 |
| 1734103500 | 2.05 | 0.03 | 1.49 | 2.0099999 | 2.05 | 1.975 | 3270 |
| 1734017100 | 2.02 | -0.03 | -1.46 | 2.0099999 | 2.04 | 1.99 | 7282 |
| 1733930700 | 2.05 | -0.02 | -0.97 | 1.985 | 2.05 | 1.975 | 2224 |
| 1733844300 | 2.07 | 0.04 | 1.97 | 2.04 | 2.07 | 2.04 | 730 |
| 1733757900 | 2.0299999 | 0.07 | 3.57 | 2.0099999 | 2.0299999 | 2.0099999 | 241 |
| 1733498700 | 1.96 | -0.04 | -2.00 | 2.0099999 | 2.0299999 | 1.96 | 3884 |
| 1733412300 | 2 | 0.02 | 1.01 | 2 | 2 | 1.985 | 3236 |
| 1733325900 | 1.98 | 0.01 | 0.76 | 1.995 | 1.995 | 1.945 | 1366 |
| 1733239500 | 1.965 | 0 | 0.00 | 1.965 | 1.975 | 1.935 | 6386 |
| 1733153100 | 1.965 | -0.02 | -0.76 | 1.98 | 1.99 | 1.965 | 5096 |
| 1732893900 | 1.98 | 0.02 | 1.02 | 2.0299999 | 2.0299999 | 1.975 | 5081 |
| 1732807500 | 1.96 | -0.04 | -2.00 | 1.96 | 1.96 | 1.96 | 290 |
| 1732721100 | 2 | 0 | 0.25 | 2 | 2 | 1.96 | 3145 |
| 1732634700 | 1.995 | -0.03 | -1.24 | 2.04 | 2.04 | 1.98 | 7508 |
| 1732548300 | 2.02 | -0.03 | -1.46 | 2.0099999 | 2.0299999 | 1.995 | 2153 |
| 1732289100 | 2.05 | 0.01 | 0.49 | 2.06 | 2.06 | 1.98 | 647 |
| 1732202700 | 2.04 | -0.02 | -0.97 | 2.02 | 2.04 | 2.0099999 | 1825 |
| 1732116300 | 2.06 | 0.04 | 1.98 | 2.06 | 2.06 | 2.0099999 | 331 |
| 1732029900 | 2.02 | -0.04 | -1.94 | 2.0099999 | 2.04 | 1.98 | 4306 |
| 1731943500 | 2.06 | 0.02 | 0.98 | 1.98 | 2.06 | 1.98 | 2954 |
| 1731684300 | 2.04 | -0.03 | -1.45 | 2.07 | 2.07 | 2.0099999 | 1280 |
| 1731597900 | 2.07 | 0.03 | 1.47 | 2.06 | 2.13 | 2.0099999 | 2303 |
| 1731511440 | 2.04 | -0.01 | -0.49 | 2.04 | 2.04 | 2 | 2202 |
| 1731425100 | 2.05 | 0 | 0.00 | 2.06 | 2.06 | 2.04 | 892 |
| 1731338700 | 2.05 | 0.01 | 0.49 | 2.0299999 | 2.05 | 2 | 5575 |
| 1731079500 | 2.04 | 0 | 0.00 | 2.0099999 | 2.04 | 1.97 | 7462 |
| 1730993100 | 2.04 | -0.02 | -0.97 | 2.0099999 | 2.04 | 2 | 1437 |
| 1730906700 | 2.06 | 0.02 | 0.98 | 2.0299999 | 2.07 | 2.0299999 | 192 |
| 1730820300 | 2.04 | 0 | 0.00 | 2.0099999 | 2.06 | 2 | 333 |
| 1730733900 | 2.04 | -0.01 | -0.49 | 2.02 | 2.05 | 2 | 5565 |
| 1730474700 | 2.05 | 0.08 | 4.06 | 2.0099999 | 2.05 | 1.99 | 2805 |
| 1730388240 | 1.97 | -0.01 | -0.51 | 1.96 | 2 | 1.935 | 3926 |
| 1730301900 | 1.98 | -0.08 | -3.88 | 2.0299999 | 2.0299999 | 1.93 | 9059 |
| 1730215500 | 2.06 | 0.02 | 0.98 | 2.04 | 2.07 | 2 | 3296 |
| 1729866240 | 2.04 | -0.02 | -0.97 | 2 | 2.04 | 1.98 | 1128 |
| 1729779900 | 2.06 | 0.01 | 0.49 | 2.0299999 | 2.06 | 2 | 1985 |
| 1729693440 | 2.05 | 0.01 | 0.49 | 2 | 2.07 | 2 | 949 |
| 1729607040 | 2.04 | 0 | 0.00 | 2.0099999 | 2.04 | 2 | 3410 |
| 1729520700 | 2.04 | -0.02 | -0.97 | 2.06 | 2.06 | 2.04 | 26 |
| 1729261500 | 2.06 | 0 | 0.00 | 2.0299999 | 2.06 | 2.0099999 | 14295 |
| 1729175100 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.0299999 | 2399 |
| 1729088700 | 2.06 | 0 | 0.00 | 2.07 | 2.07 | 2.04 | 1054 |
| 1729002300 | 2.06 | 0.02 | 0.98 | 2.06 | 2.06 | 2 | 1770 |
| 1728915900 | 2.04 | 0.02 | 0.99 | 2.05 | 2.05 | 2.0299999 | 71 |
| 1728656700 | 2.02 | -0.01 | -0.49 | 2 | 2.02 | 2 | 1464 |
| 1728570300 | 2.0299999 | 0.02 | 1.00 | 2.02 | 2.0299999 | 1.99 | 247 |
| 1728483900 | 2.0099999 | 0.03 | 1.52 | 2.0099999 | 2.0099999 | 1.99 | 751 |
| 1728397500 | 1.98 | -0.02 | -0.75 | 1.995 | 2 | 1.96 | 4052 |
| 1728311100 | 1.995 | -0.07 | -3.16 | 2 | 2.0299999 | 1.995 | 17836 |
| 1728051900 | 2.06 | 0.01 | 0.49 | 2.02 | 2.06 | 1.995 | 7409 |
| 1727965500 | 2.05 | -0.02 | -0.97 | 2.07 | 2.1 | 2.04 | 965 |
| 1727879100 | 2.07 | -0.01 | -0.48 | 2.07 | 2.08 | 2.0099999 | 6783 |
| 1727792700 | 2.08 | 0 | 0.00 | 2.09 | 2.1 | 2.04 | 8756 |
| 1727706300 | 2.08 | -0.07 | -3.26 | 2.07 | 2.11 | 2.07 | 1357 |
| 1727447100 | 2.15 | 0.01 | 0.47 | 2.1 | 2.15 | 2.1 | 4767 |
| 1727360700 | 2.14 | 0.03 | 1.42 | 2.07 | 2.15 | 2.04 | 6901 |
| 1727274300 | 2.11 | 0.04 | 1.93 | 2.11 | 2.11 | 2.09 | 924 |
| 1727187900 | 2.07 | 0 | 0.00 | 2.04 | 2.08 | 2 | 10878 |
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
