Premium
E&P Financial Group Limited (EP1)
ASX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.980392156863 | 0.51 | 0.515 | 0.495 | 55619 | 0.50477727 | DE |
| 4 | 0.005 | 1 | 0.5 | 0.515 | 0.47 | 617052 | 0.49834295 | DE |
| 12 | 0.05 | 10.989010989 | 0.455 | 0.515 | 0.365 | 393764 | 0.49275125 | DE |
| 26 | 0.08 | 18.8235294118 | 0.425 | 0.515 | 0.365 | 202568 | 0.48753825 | DE |
| 52 | -0.015 | -2.88461538462 | 0.52 | 0.615 | 0.365 | 115626 | 0.4885493 | DE |
| 156 | -0.07 | -12.1739130435 | 0.575 | 0.73 | 0.36 | 91262 | 0.50906667 | DE |
| 260 | -0.075 | -12.9310344828 | 0.58 | 0.82 | 0.36 | 89477 | 0.53856249 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733202900 | 0.51 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 29477 |
| 1733116500 | 0.51 | -0.005 | -0.97 | 0.5 | 0.51 | 0.5 | 98555 |
| 1732857300 | 0.515 | 0.015 | 3.00 | 0.51 | 0.515 | 0.51 | 12439 |
| 1732770900 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 50171 |
| 1732684500 | 0.51 | 0.015 | 3.03 | 0.495 | 0.51 | 0.495 | 49402 |
| 1732598100 | 0.495 | -0.015 | -2.94 | 0.51 | 0.51 | 0.495 | 67526 |
| 1732511700 | 0.51 | -0.005 | -0.97 | 0.505 | 0.51 | 0.505 | 140975 |
| 1732252500 | 0.515 | 0.01 | 1.98 | 0.5 | 0.515 | 0.5 | 266600 |
| 1732166100 | 0.505 | 0.015 | 3.06 | 0.4975 | 0.505 | 0.4975 | 19354 |
| 1732079700 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.49 | 111258 |
| 1731993300 | 0.495 | 0 | 0.00 | 0.495 | 0.497 | 0.495 | 7020000 |
| 1731906900 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 11328 |
| 1731647700 | 0.495 | 0.005 | 1.02 | 0.5 | 0.505 | 0.495 | 100699 |
| 1731561300 | 0.49 | 0.01 | 2.08 | 0.48 | 0.49 | 0.48 | 88976 |
| 1731474900 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 9783 |
| 1731388500 | 0.48 | 0.01 | 2.13 | 0.48 | 0.48 | 0.48 | 10392 |
| 1731302100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1731042900 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 4000 |
| 1730956500 | 0.47 | -0.035 | -6.93 | 0.5 | 0.5 | 0.47 | 10940 |
| 1730870100 | 0.505 | 0.0025001 | 0.50 | 0.505 | 0.505 | 0.5 | 1249581 |
| 1730783700 | 0.5024999 | 0.0024999 | 0.50 | 0.5 | 0.505 | 0.5 | 2402000 |
| 1730697300 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5024999 | 0.5 | 2374765 |
| 1730438100 | 0.49 | 0.015 | 3.16 | 0.48 | 0.5 | 0.48 | 1092412 |
| 1730351700 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 4759 |
| 1730265300 | 0.475 | 0.005 | 1.06 | 0.475 | 0.475 | 0.47 | 600363 |
| 1730178900 | 0.47 | 0 | 0.00 | 0.475 | 0.48 | 0.47 | 304301 |
| 1730092500 | 0.47 | -0.015 | -3.09 | 0.48 | 0.48 | 0.465 | 700189 |
| 1729833300 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.48 | 117871 |
| 1729746900 | 0.49 | -0.0025 | -0.51 | 0.49 | 0.495 | 0.485 | 163958 |
| 1729660500 | 0.4925 | 0.0025 | 0.51 | 0.49 | 0.4925 | 0.49 | 67871 |
| 1729574100 | 0.49 | 0.01 | 2.08 | 0.48 | 0.495 | 0.48 | 293939 |
| 1729487700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 147025 |
| 1729228500 | 0.48 | 0 | 0.00 | 0.48 | 0.485 | 0.48 | 322697 |
| 1729142100 | 0.48 | 0 | 0.00 | 0.48 | 0.485 | 0.48 | 91001 |
| 1729055700 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.48 | 124736 |
| 1728969300 | 0.49 | 0 | 0.00 | 0.485 | 0.49 | 0.48 | 76351 |
| 1728882900 | 0.49 | 0.005 | 1.03 | 0.485 | 0.49 | 0.485 | 424711 |
| 1728623700 | 0.485 | -0.005 | -1.02 | 0.485 | 0.49 | 0.485 | 58135 |
| 1728537300 | 0.49 | 0.005 | 1.03 | 0.485 | 0.49 | 0.485 | 52068 |
| 1728450900 | 0.485 | -0.005 | -1.02 | 0.495 | 0.495 | 0.485 | 37920 |
| 1728364500 | 0.49 | -0.005 | -1.01 | 0.49 | 0.495 | 0.49 | 60997 |
| 1728278100 | 0.495 | 0.01 | 2.06 | 0.485 | 0.495 | 0.485 | 188459 |
| 1728022500 | 0.485 | 0 | 0.00 | 0.49 | 0.49 | 0.485 | 161163 |
| 1727936100 | 0.485 | -0.005 | -1.02 | 0.49 | 0.49 | 0.485 | 92028 |
| 1727849700 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.485 | 55980 |
| 1727763300 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.49 | 409079 |
| 1727676900 | 0.495 | 0 | 0.00 | 0.495 | 0.5 | 0.495 | 214796 |
| 1727417700 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.495 | 186431 |
| 1727331300 | 0.5 | 0.01 | 2.04 | 0.495 | 0.5 | 0.495 | 149773 |
| 1727244900 | 0.49 | 0.005 | 1.03 | 0.485 | 0.495 | 0.485 | 302480 |
| 1727158500 | 0.485 | 0.04 | 8.99 | 0.42 | 0.51 | 0.42 | 205259 |
| 1727072100 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1726812900 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1726726500 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1726640100 | 0.445 | 0.08 | 21.92 | 0.425 | 0.47 | 0.425 | 37402 |
| 1726553700 | 0.365 | -0.06 | -14.12 | 0.395 | 0.395 | 0.365 | 4879 |
| 1726467300 | 0.425 | 0 | 0.00 | 0.43 | 0.43 | 0.4225 | 29537 |
| 1726208100 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1726121700 | 0.425 | -0.025 | -5.56 | 0.45 | 0.45 | 0.42 | 345668 |
| 1726035300 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 40278 |
| 1725948900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1725862500 | 0.45 | 0 | 0.00 | 0.465 | 0.465 | 0.45 | 8139 |
| 1725603300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1725516900 | 0.45 | -0.015 | -3.23 | 0.465 | 0.465 | 0.45 | 43702 |
| 1725430500 | 0.465 | 0.01 | 2.20 | 0.46 | 0.465 | 0.46 | 45 |
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
