Premium
Elton SA (ELTON)
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 |
|---|---|---|---|---|---|---|---|
| 1739546700 | 1.85 | 0.03 | 1.65 | 1.83 | 1.85 | 1.8 | 21005 |
| 1739460300 | 1.82 | 0.02 | 1.11 | 1.802 | 1.85 | 1.76 | 18008 |
| 1739373900 | 1.8 | -0.02 | -0.99 | 1.782 | 1.858 | 1.774 | 16762 |
| 1739287500 | 1.818 | -0.01 | -0.66 | 1.836 | 1.836 | 1.79 | 2822 |
| 1739201100 | 1.83 | 0.01 | 0.55 | 1.836 | 1.836 | 1.772 | 3205 |
| 1738941900 | 1.82 | 0.01 | 0.78 | 1.81 | 1.84 | 1.772 | 5826 |
| 1738855500 | 1.806 | 0.04 | 2.38 | 1.79 | 1.806 | 1.758 | 9859 |
| 1738769100 | 1.764 | 0.01 | 0.80 | 1.75 | 1.79 | 1.75 | 12261 |
| 1738682700 | 1.75 | -0.01 | -0.57 | 1.76 | 1.76 | 1.736 | 7103 |
| 1738596300 | 1.76 | -0.04 | -2.22 | 1.772 | 1.772 | 1.742 | 3037 |
| 1738337100 | 1.8 | 0.02 | 0.90 | 1.77 | 1.8 | 1.77 | 15561 |
| 1738250700 | 1.784 | -0 | -0.22 | 1.788 | 1.794 | 1.766 | 3567 |
| 1738164300 | 1.788 | -0.01 | -0.67 | 1.8 | 1.8 | 1.76 | 8328 |
| 1738077900 | 1.8 | 0.01 | 0.56 | 1.814 | 1.816 | 1.77 | 6359 |
| 1737991500 | 1.79 | -0.05 | -2.51 | 1.84 | 1.84 | 1.788 | 7805 |
| 1737732300 | 1.836 | 0 | 0.00 | 1.86 | 1.86 | 1.816 | 5600 |
| 1737645900 | 1.836 | -0.02 | -1.29 | 1.858 | 1.86 | 1.818 | 7045 |
| 1737559500 | 1.86 | 0 | 0.22 | 1.856 | 1.88 | 1.822 | 5091 |
| 1737473040 | 1.856 | 0 | 0.00 | 1.852 | 1.87 | 1.816 | 8143 |
| 1737386700 | 1.856 | -0.03 | -1.49 | 1.882 | 1.882 | 1.818 | 11798 |
| 1737127500 | 1.884 | -0.01 | -0.63 | 1.906 | 1.908 | 1.864 | 2578 |
| 1737041100 | 1.896 | -0.01 | -0.42 | 1.904 | 1.904 | 1.878 | 3079 |
| 1736954700 | 1.904 | 0.02 | 1.28 | 1.91 | 1.91 | 1.874 | 4066 |
| 1736868300 | 1.88 | 0.01 | 0.32 | 1.906 | 1.908 | 1.856 | 8545 |
| 1736781900 | 1.874 | -0.01 | -0.32 | 1.89 | 1.904 | 1.874 | 7345 |
| 1736522700 | 1.88 | -0 | -0.11 | 1.888 | 1.91 | 1.87 | 25515 |
| 1736436300 | 1.882 | 0.02 | 0.86 | 1.88 | 1.886 | 1.854 | 5175 |
| 1736349900 | 1.866 | -0 | -0.21 | 1.88 | 1.88 | 1.848 | 5486 |
| 1736263500 | 1.87 | -0.01 | -0.74 | 1.886 | 1.886 | 1.85 | 3809 |
| 1735917900 | 1.884 | 0.01 | 0.32 | 1.888 | 1.888 | 1.85 | 5880 |
| 1735831500 | 1.878 | 0.01 | 0.32 | 1.874 | 1.884 | 1.87 | 2330 |
| 1735658700 | 1.872 | 0.03 | 1.52 | 1.85 | 1.874 | 1.826 | 2810 |
| 1735572300 | 1.844 | 0.01 | 0.33 | 1.854 | 1.854 | 1.81 | 10116 |
| 1735313100 | 1.838 | -0.01 | -0.76 | 1.85 | 1.864 | 1.814 | 2176 |
| 1734967500 | 1.852 | -0.02 | -1.17 | 1.87 | 1.87 | 1.814 | 1149 |
| 1734708300 | 1.874 | 0.02 | 1.08 | 1.888 | 1.888 | 1.832 | 2425 |
| 1734621900 | 1.854 | -0.03 | -1.80 | 1.89 | 1.89 | 1.848 | 3680 |
| 1734535500 | 1.888 | 0.01 | 0.43 | 1.89 | 1.89 | 1.846 | 4986 |
| 1734449100 | 1.88 | 0.02 | 1.08 | 1.862 | 1.89 | 1.862 | 2698 |
| 1734362700 | 1.86 | -0.03 | -1.59 | 1.888 | 1.89 | 1.848 | 3280 |
| 1734103500 | 1.89 | 0.04 | 2.16 | 1.85 | 1.908 | 1.834 | 25057 |
| 1734017100 | 1.85 | 0 | 0.22 | 1.848 | 1.85 | 1.8 | 18279 |
| 1733930700 | 1.846 | -0 | -0.11 | 1.848 | 1.85 | 1.8 | 3097 |
| 1733844300 | 1.848 | 0 | 0.00 | 1.848 | 1.85 | 1.806 | 2792 |
| 1733757900 | 1.848 | 0 | 0.11 | 1.824 | 1.85 | 1.804 | 4169 |
| 1733498700 | 1.846 | 0.02 | 1.32 | 1.83 | 1.85 | 1.812 | 6315 |
| 1733412300 | 1.822 | -0.02 | -0.98 | 1.822 | 1.86 | 1.82 | 6155 |
| 1733325900 | 1.84 | -0 | -0.11 | 1.888 | 1.888 | 1.81 | 7022 |
| 1733239500 | 1.842 | -0.04 | -2.33 | 1.916 | 1.916 | 1.84 | 4671 |
| 1733153100 | 1.886 | -0 | -0.11 | 1.9 | 1.9 | 1.85 | 3222 |
| 1732893900 | 1.888 | 0.03 | 1.72 | 1.872 | 1.888 | 1.854 | 10908 |
| 1732807500 | 1.856 | 0.03 | 1.75 | 1.824 | 1.866 | 1.8 | 3014 |
| 1732721100 | 1.824 | -0.05 | -2.77 | 1.874 | 1.874 | 1.824 | 1110 |
| 1732634700 | 1.876 | 0.02 | 0.86 | 1.85 | 1.876 | 1.802 | 2391 |
| 1732548300 | 1.86 | 0.02 | 1.20 | 1.848 | 1.86 | 1.848 | 1150 |
| 1732289100 | 1.838 | 0.05 | 2.80 | 1.81 | 1.838 | 1.76 | 2100 |
| 1732202700 | 1.788 | -0.03 | -1.76 | 1.832 | 1.85 | 1.762 | 8372 |
| 1732116300 | 1.82 | -0.09 | -4.81 | 1.916 | 1.916 | 1.8 | 3900 |
| 1732029900 | 1.912 | 0.02 | 1.16 | 1.906 | 1.916 | 1.872 | 1360 |
| 1731943500 | 1.89 | -0.01 | -0.63 | 1.88 | 1.92 | 1.836 | 13703 |
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
