Premium
Euro Group Laminations SpA (EGLA)
BIT
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 | -0.214 | -7.64285714286 | 2.8 | 2.852 | 2.562 | 309189 | 2.75900814 | DE |
| 4 | 0.096 | 3.85542168675 | 2.49 | 3.05 | 2.446 | 716051 | 2.85115803 | DE |
| 12 | -0.298 | -10.3328710125 | 2.884 | 3.05 | 2.344 | 407732 | 2.76357035 | DE |
| 26 | -0.786 | -23.3096085409 | 3.372 | 3.85 | 2.344 | 322038 | 2.88198557 | DE |
| 52 | -1.116 | -30.1458670989 | 3.702 | 4.778 | 2.344 | 373764 | 3.50681276 | DE |
| 156 | -2.914 | -52.9818181818 | 5.5 | 6.7 | 2.344 | 429815 | 4.20478071 | DE |
| 260 | -2.914 | -52.9818181818 | 5.5 | 6.7 | 2.344 | 429815 | 4.20478071 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741971300 | 2.57 | -0.14 | -5.03 | 2.742 | 2.742 | 2.562 | 413357 |
| 1741884900 | 2.706 | -0.14 | -4.99 | 2.846 | 2.846 | 2.706 | 247866 |
| 1741798500 | 2.848 | 0.1 | 3.56 | 2.8 | 2.852 | 2.766 | 214568 |
| 1741712100 | 2.75 | 0.05 | 1.93 | 2.744 | 2.844 | 2.72 | 436394 |
| 1741625700 | 2.698 | -0.1 | -3.51 | 2.744 | 2.8 | 2.68 | 264927 |
| 1741366500 | 2.796 | 0.04 | 1.30 | 2.8 | 2.82 | 2.682 | 382190 |
| 1741280100 | 2.7599999 | -0.07 | -2.40 | 2.852 | 2.872 | 2.656 | 698363 |
| 1741193700 | 2.828 | 0.03 | 1.14 | 2.77 | 2.842 | 2.75 | 653342 |
| 1741107300 | 2.796 | -0.09 | -3.05 | 2.87 | 2.87 | 2.754 | 569924 |
| 1741020900 | 2.884 | 0.09 | 3.07 | 2.7879999 | 2.95 | 2.7879999 | 312153 |
| 1740761700 | 2.798 | -0.12 | -3.98 | 2.88 | 2.888 | 2.74 | 854321 |
| 1740675300 | 2.914 | -0.1 | -3.19 | 3.048 | 3.048 | 2.886 | 554938 |
| 1740588900 | 3.0099999 | 0.03 | 1.07 | 2.98 | 3.032 | 2.882 | 961649 |
| 1740502500 | 2.978 | -0.05 | -1.52 | 2.96 | 3.04 | 2.7519999 | 2508913 |
| 1740416100 | 3.024 | 0.14 | 4.85 | 2.95 | 3.05 | 2.812 | 1270587 |
| 1740156900 | 2.884 | 0.14 | 5.26 | 2.7679999 | 2.942 | 2.704 | 1862386 |
| 1740070500 | 2.74 | 0.23 | 9.16 | 2.57 | 2.826 | 2.558 | 1595275 |
| 1739984100 | 2.5099999 | -0.02 | -0.79 | 2.56 | 2.564 | 2.46 | 508479 |
| 1739897700 | 2.5299999 | 0.01 | 0.48 | 2.5099999 | 2.55 | 2.508 | 116077 |
| 1739811300 | 2.5179999 | 0.05 | 1.94 | 2.48 | 2.532 | 2.446 | 144693 |
| 1739552100 | 2.47 | -0.01 | -0.40 | 2.49 | 2.5179999 | 2.456 | 163979 |
| 1739465700 | 2.48 | 0.09 | 3.94 | 2.438 | 2.5059999 | 2.42 | 251602 |
| 1739379300 | 2.386 | -0.07 | -3.01 | 2.48 | 2.5059999 | 2.382 | 299797 |
| 1739292900 | 2.46 | -0.02 | -0.65 | 2.464 | 2.486 | 2.438 | 114190 |
| 1739206500 | 2.476 | 0.03 | 1.31 | 2.448 | 2.5139999 | 2.448 | 248667 |
| 1738947300 | 2.444 | -0.05 | -2.16 | 2.52 | 2.5339999 | 2.44 | 178150 |
| 1738860900 | 2.498 | 0.06 | 2.38 | 2.434 | 2.5099999 | 2.42 | 157860 |
| 1738774500 | 2.44 | -0.09 | -3.48 | 2.5179999 | 2.5179999 | 2.4 | 325517 |
| 1738688100 | 2.528 | 0.01 | 0.40 | 2.548 | 2.548 | 2.49 | 114627 |
| 1738601700 | 2.5179999 | -0.09 | -3.30 | 2.5 | 2.55 | 2.484 | 387772 |
| 1738342500 | 2.604 | -0.01 | -0.46 | 2.618 | 2.676 | 2.604 | 184294 |
| 1738256100 | 2.616 | 0.05 | 2.11 | 2.516 | 2.616 | 2.516 | 344490 |
| 1738169700 | 2.562 | 0 | 0.08 | 2.5299999 | 2.58 | 2.476 | 336879 |
| 1738083300 | 2.56 | 0.13 | 5.52 | 2.416 | 2.59 | 2.344 | 671897 |
| 1737996900 | 2.426 | -0.02 | -0.66 | 2.43 | 2.48 | 2.42 | 193859 |
| 1737737700 | 2.442 | -0.09 | -3.55 | 2.57 | 2.57 | 2.42 | 433689 |
| 1737651300 | 2.532 | -0.05 | -1.86 | 2.574 | 2.62 | 2.482 | 357565 |
| 1737564900 | 2.58 | -0.02 | -0.77 | 2.58 | 2.614 | 2.57 | 171134 |
| 1737478500 | 2.6 | -0.07 | -2.69 | 2.65 | 2.654 | 2.554 | 327427 |
| 1737392100 | 2.672 | -0.07 | -2.62 | 2.7 | 2.766 | 2.672 | 97470 |
| 1737132900 | 2.744 | 0.04 | 1.40 | 2.65 | 2.7599999 | 2.65 | 208993 |
| 1737046500 | 2.706 | 0.01 | 0.37 | 2.7679999 | 2.7679999 | 2.694 | 223126 |
| 1736960100 | 2.696 | 0.04 | 1.58 | 2.67 | 2.712 | 2.658 | 269267 |
| 1736873700 | 2.654 | -0.01 | -0.52 | 2.66 | 2.7 | 2.644 | 108883 |
| 1736787300 | 2.668 | -0.06 | -2.06 | 2.75 | 2.758 | 2.638 | 134428 |
| 1736528100 | 2.724 | -0.01 | -0.29 | 2.732 | 2.794 | 2.7 | 154044 |
| 1736441700 | 2.732 | -0.09 | -3.33 | 2.808 | 2.81 | 2.728 | 179735 |
| 1736355300 | 2.826 | -0.08 | -2.89 | 2.884 | 2.892 | 2.808 | 114813 |
| 1736268900 | 2.91 | 0.05 | 1.61 | 2.85 | 2.91 | 2.85 | 63268 |
| 1736182500 | 2.864 | -0 | -0.07 | 2.878 | 2.944 | 2.864 | 183003 |
| 1735923300 | 2.866 | 0.04 | 1.49 | 2.7719999 | 2.884 | 2.7719999 | 82300 |
| 1735836900 | 2.824 | 0.03 | 1.00 | 2.834 | 2.88 | 2.8 | 190035 |
| 1735577700 | 2.796 | -0.01 | -0.21 | 2.79 | 2.796 | 2.75 | 63303 |
| 1735318500 | 2.802 | 0.03 | 1.16 | 2.75 | 2.832 | 2.75 | 87850 |
| 1734972900 | 2.77 | -0.05 | -1.70 | 2.88 | 2.88 | 2.77 | 106678 |
| 1734713700 | 2.818 | -0.08 | -2.83 | 2.884 | 2.884 | 2.676 | 737604 |
| 1734627300 | 2.9 | -0.02 | -0.82 | 2.948 | 2.948 | 2.886 | 162727 |
| 1734540900 | 2.924 | 0.02 | 0.69 | 2.88 | 2.936 | 2.88 | 127259 |
| 1734454500 | 2.904 | -0.03 | -0.89 | 2.95 | 2.95 | 2.876 | 165364 |
| 1734368100 | 2.93 | -0.01 | -0.34 | 2.91 | 2.938 | 2.866 | 323877 |
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
