Premium
Eagers Automotive Limited (APE)
ASX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -4.06871609403 | 22.12 | 22.57 | 20.52 | 486037 | 21.40606202 | DE |
| 4 | -0.47 | -2.16689718764 | 21.69 | 23.06 | 20.52 | 389835 | 21.82758522 | DE |
| 12 | -2.38 | -10.0847457627 | 23.6 | 25.35 | 19.47 | 465473 | 22.2408174 | DE |
| 26 | -5.24 | -19.8034769463 | 26.46 | 29.26 | 19.47 | 550099 | 23.40229893 | DE |
| 52 | 2.51 | 13.4152859433 | 18.71 | 35.64 | 18.39 | 584993 | 25.67285504 | DE |
| 156 | 6.84 | 47.5660639777 | 14.38 | 35.64 | 9.78 | 547235 | 17.5441391 | DE |
| 260 | 5.94 | 38.8743455497 | 15.28 | 35.64 | 8.65 | 515586 | 15.93223578 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 21.22 | -0.33 | -1.53 | 21.26 | 21.38 | 20.91 | 240435 |
| 1783577700 | 21.55 | 0.52 | 2.47 | 21.18 | 21.59 | 21.14 | 251608 |
| 1783491300 | 21.03 | 0.09 | 0.43 | 20.75 | 21.26 | 20.52 | 362480 |
| 1783404900 | 20.94 | -0.43 | -2.01 | 21.33 | 21.64 | 20.92 | 386568 |
| 1783318500 | 21.37 | -0.61 | -2.78 | 21.75 | 21.88 | 21.29 | 560402 |
| 1783059300 | 21.98 | 0.68 | 3.19 | 21.36 | 22.57 | 21.03 | 669936 |
| 1782972900 | 21.3 | -0.91 | -4.10 | 22.12 | 22.12 | 21.2 | 450801 |
| 1782886500 | 22.21 | 0.86 | 4.03 | 21.25 | 22.34 | 20.9 | 613279 |
| 1782800100 | 21.35 | -0.3 | -1.39 | 21.42 | 21.6 | 21 | 664963 |
| 1782713700 | 21.65 | 0.15 | 0.70 | 21.81 | 21.96 | 21.51 | 343273 |
| 1782454500 | 21.5 | -0.14 | -0.65 | 21.82 | 21.82 | 21.35 | 461470 |
| 1782368100 | 21.64 | -0.04 | -0.18 | 21.72 | 22 | 21.5 | 351569 |
| 1782281700 | 21.68 | -0.15 | -0.69 | 21.55 | 21.99 | 21.55 | 250874 |
| 1782195300 | 21.83 | -0.58 | -2.59 | 22.42 | 22.42 | 21.76 | 341118 |
| 1782108900 | 22.41 | -0.14 | -0.62 | 22.45 | 22.72 | 22.21 | 183091 |
| 1781849700 | 22.55 | 0.07 | 0.31 | 22.6 | 22.68 | 22.23 | 476717 |
| 1781763300 | 22.48 | -0.14 | -0.62 | 22.45 | 22.78 | 22.2 | 295553 |
| 1781676900 | 22.62 | 0.26 | 1.14 | 22.2 | 22.63 | 22.05 | 252875 |
| 1781590500 | 22.365 | -0.5 | -2.19 | 22.01 | 22.52 | 21.64 | 249346 |
| 1781504100 | 22.865 | 0.56 | 2.49 | 22.47 | 23.06 | 22.26 | 325636 |
| 1781244900 | 22.31 | 0.57 | 2.62 | 22.64 | 22.64 | 22.07 | 270922 |
| 1781158500 | 21.74 | -0.08 | -0.37 | 21.69 | 21.89 | 21.27 | 285830 |
| 1781072100 | 21.82 | 0.18 | 0.83 | 21.98 | 22.24 | 21.65 | 437278 |
| 1780985700 | 21.64 | 0.79 | 3.79 | 20.63 | 21.78 | 20.56 | 500260 |
| 1780640100 | 20.85 | -0.01 | -0.05 | 21.05 | 21.26 | 20.6 | 346639 |
| 1780553700 | 20.86 | 0.48 | 2.36 | 20.35 | 20.95 | 20.185 | 685771 |
| 1780467300 | 20.38 | 0.49 | 2.46 | 20.25 | 20.465 | 19.73 | 992170 |
| 1780380900 | 19.89 | -0.82 | -3.96 | 20.38 | 20.38 | 19.64 | 837931 |
| 1780294500 | 20.71 | -0.25 | -1.19 | 20.8 | 20.82 | 20.03 | 583994 |
| 1780035300 | 20.96 | 0.12 | 0.58 | 20.26 | 21.02 | 19.88 | 1305453 |
| 1779948900 | 20.84 | -2 | -8.76 | 22.42 | 22.42 | 20.35 | 1334295 |
| 1779862500 | 22.84 | 0.31 | 1.38 | 19.47 | 22.905 | 19.47 | 972606 |
| 1779776100 | 22.53 | 0.66 | 2.99 | 22 | 22.53 | 21.89 | 307827 |
| 1779689700 | 21.875 | 0.45 | 2.08 | 21.48 | 21.96 | 21.04 | 340872 |
| 1779430500 | 21.43 | -0.29 | -1.34 | 21.7 | 21.84 | 21.35 | 433068 |
| 1779344100 | 21.72 | 0.29 | 1.35 | 21.79 | 22.06 | 21.66 | 565270 |
| 1779257700 | 21.43 | -0.72 | -3.25 | 22 | 22.19 | 21.36 | 445538 |
| 1779171300 | 22.15 | -0.29 | -1.29 | 22.76 | 22.79 | 21.97 | 335459 |
| 1779084900 | 22.44 | -1.28 | -5.40 | 23.9 | 24.11 | 22.03 | 500725 |
| 1778825700 | 23.72 | 0.34 | 1.45 | 23.65 | 24.27 | 23.51 | 528818 |
| 1778739300 | 23.38 | -0.05 | -0.21 | 23.38 | 23.39 | 22.7 | 507939 |
| 1778652900 | 23.43 | -0.47 | -1.97 | 23.63 | 23.89 | 23.15 | 418763 |
| 1778566500 | 23.9 | -0.3 | -1.24 | 23.75 | 24.04 | 23.27 | 514832 |
| 1778480100 | 24.2 | 0.44 | 1.85 | 23.54 | 24.41 | 23.45 | 198707 |
| 1778220900 | 23.76 | -0.03 | -0.13 | 23.6 | 23.81 | 23.4 | 199941 |
| 1778134500 | 23.79 | 0.25 | 1.08 | 23.2 | 23.84 | 23.2 | 552457 |
| 1778048100 | 23.535 | -0.39 | -1.61 | 24.19 | 24.19 | 23.3 | 246683 |
| 1777961700 | 23.92 | -0.7 | -2.84 | 24.4 | 24.63 | 23.765 | 327289 |
| 1777875300 | 24.62 | -0.2 | -0.81 | 24.95 | 25.35 | 24.31 | 192697 |
| 1777616100 | 24.82 | 0.78 | 3.24 | 24.42 | 24.96 | 24.07 | 364794 |
| 1777529700 | 24.04 | 0.3 | 1.26 | 24.06 | 24.5 | 23.98 | 473164 |
| 1777443300 | 23.74 | 0.39 | 1.67 | 23.12 | 24.18 | 23.06 | 334178 |
| 1777356900 | 23.35 | 0.04 | 0.17 | 23.1 | 23.67 | 22.95 | 425703 |
| 1777270500 | 23.31 | 0.04 | 0.17 | 23.11 | 23.56 | 23.11 | 221339 |
| 1777011300 | 23.27 | -0.65 | -2.72 | 24.04 | 24.45 | 23.1 | 523167 |
| 1776924900 | 23.92 | -0.6 | -2.45 | 24 | 24.65 | 23.755 | 397559 |
| 1776838500 | 24.52 | -0.22 | -0.89 | 24.47 | 24.63 | 24.13 | 250595 |
| 1776752100 | 24.74 | 0.84 | 3.51 | 24.3 | 24.8 | 24.14 | 399715 |
| 1776665700 | 23.9 | 0.28 | 1.19 | 24.21 | 24.35 | 23.53 | 362555 |
| 1776406500 | 23.62 | -0.04 | -0.17 | 23.4 | 24.27 | 23.4 | 924481 |
| 1776320100 | 23.66 | 0.39 | 1.68 | 23.6 | 23.96 | 23.25 | 375684 |
| 1776233700 | 23.27 | -0.28 | -1.19 | 23.82 | 23.96 | 23.225 | 372395 |
| 1776147300 | 23.55 | 0.37 | 1.60 | 23.5 | 23.58 | 23.135 | 479426 |
| 1776060900 | 23.18 | -0.2 | -0.86 | 23.2 | 23.51 | 22.91 | 581711 |
| 1775801700 | 23.38 | -0.13 | -0.55 | 23.42 | 23.74 | 23.15 | 393010 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
