Premium
Euro Group Laminations SpA (EGLA)
BIT
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 | 0.06 | 2.1676300578 | 2.768 | 3.05 | 2.704 | 1431695 | 2.96104659 | DE |
| 4 | 0.21 | 8.02139037433 | 2.618 | 3.05 | 2.382 | 597473 | 2.80455758 | DE |
| 12 | -0.036 | -1.25698324022 | 2.864 | 3.05 | 2.344 | 357455 | 2.77369268 | DE |
| 26 | -0.752 | -21.0055865922 | 3.58 | 3.85 | 2.344 | 295667 | 2.93457357 | DE |
| 52 | -0.484 | -14.61352657 | 3.312 | 4.778 | 2.344 | 394954 | 3.53833641 | DE |
| 156 | -2.672 | -48.5818181818 | 5.5 | 6.7 | 2.344 | 429169 | 4.23417831 | DE |
| 260 | -2.672 | -48.5818181818 | 5.5 | 6.7 | 2.344 | 429169 | 4.23417831 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.07 | -2.62 | 2.574 | 2.62 | 2.482 | 357565 |
| 1737564900 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 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 |
| 1734108900 | 2.94 | -0.01 | -0.34 | 2.948 | 2.99 | 2.93 | 96776 |
| 1734022500 | 2.95 | 0 | 0.00 | 2.94 | 2.986 | 2.932 | 140099 |
| 1733936100 | 2.95 | 0.01 | 0.48 | 2.92 | 2.996 | 2.916 | 136582 |
| 1733849700 | 2.936 | -0.01 | -0.27 | 2.98 | 2.98 | 2.92 | 183941 |
| 1733763300 | 2.944 | -0 | -0.14 | 2.968 | 3.0059999 | 2.932 | 306501 |
| 1733504100 | 2.948 | 0.06 | 2.01 | 2.864 | 2.964 | 2.864 | 225702 |
| 1733417700 | 2.89 | -0 | -0.07 | 2.88 | 2.924 | 2.858 | 408930 |
| 1733331300 | 2.892 | 0.06 | 2.19 | 2.868 | 2.918 | 2.85 | 256291 |
| 1733244900 | 2.83 | 0.06 | 2.31 | 2.77 | 2.832 | 2.7599999 | 333354 |
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
