Premium
Elton SA (ELTON)
ASE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731684300 | 1.902 | -0 | -0.11 | 1.904 | 1.91 | 1.872 | 2520 |
| 1731597900 | 1.904 | 0.07 | 3.59 | 1.854 | 1.91 | 1.84 | 19670 |
| 1731511440 | 1.838 | -0.01 | -0.54 | 1.854 | 1.854 | 1.802 | 3909 |
| 1731425100 | 1.848 | 0.01 | 0.43 | 1.818 | 1.848 | 1.8 | 2760 |
| 1731338700 | 1.84 | 0.09 | 5.14 | 1.784 | 1.84 | 1.784 | 17079 |
| 1731079500 | 1.75 | -0.01 | -0.68 | 1.758 | 1.758 | 1.72 | 2597 |
| 1730993100 | 1.762 | 0.02 | 1.15 | 1.784 | 1.784 | 1.752 | 1920 |
| 1730906700 | 1.742 | -0.01 | -0.68 | 1.778 | 1.778 | 1.73 | 3387 |
| 1730820300 | 1.754 | -0.01 | -0.34 | 1.78 | 1.78 | 1.72 | 2053 |
| 1730733900 | 1.76 | 0.03 | 1.73 | 1.77 | 1.77 | 1.714 | 2186 |
| 1730474700 | 1.73 | -0 | -0.23 | 1.748 | 1.758 | 1.73 | 2564 |
| 1730388240 | 1.734 | 0.04 | 2.60 | 1.69 | 1.754 | 1.69 | 9646 |
| 1730301900 | 1.69 | -0.03 | -1.86 | 1.736 | 1.736 | 1.684 | 6490 |
| 1730215500 | 1.722 | -0.01 | -0.35 | 1.72 | 1.754 | 1.7 | 86041 |
| 1729866300 | 1.728 | -0.02 | -1.37 | 1.778 | 1.778 | 1.716 | 1143 |
| 1729779900 | 1.752 | -0.04 | -2.45 | 1.78 | 1.808 | 1.73 | 4611 |
| 1729693440 | 1.796 | -0 | -0.11 | 1.806 | 1.812 | 1.794 | 400 |
| 1729607040 | 1.798 | -0.03 | -1.43 | 1.84 | 1.84 | 1.754 | 1820 |
| 1729520700 | 1.824 | 0.12 | 7.17 | 1.718 | 1.858 | 1.69 | 30792 |
| 1729261500 | 1.702 | 0.01 | 0.71 | 1.7 | 1.708 | 1.68 | 7794 |
| 1729175100 | 1.69 | 0 | 0.00 | 1.7 | 1.7 | 1.68 | 7600 |
| 1729088700 | 1.69 | 0.02 | 1.20 | 1.69 | 1.708 | 1.66 | 12950 |
| 1729002300 | 1.67 | -0.01 | -0.36 | 1.698 | 1.698 | 1.654 | 9624 |
| 1728915900 | 1.676 | 0 | 0.00 | 1.678 | 1.7 | 1.658 | 8521 |
| 1728656700 | 1.676 | -0.02 | -1.41 | 1.7 | 1.7 | 1.65 | 6897 |
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
