Premium
Eles Spa (ELES)
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 | -0.04 | -2.54777070064 | 1.57 | 1.67 | 1.52 | 22800 | 1.60311404 | DE |
| 4 | 0.085 | 5.88235294118 | 1.445 | 1.72 | 1.44 | 51800 | 1.62738095 | DE |
| 12 | 0.12 | 8.51063829787 | 1.41 | 1.72 | 1.33 | 41455 | 1.51139254 | DE |
| 26 | -0.455 | -22.9219143577 | 1.985 | 2.01 | 1.33 | 37160 | 1.55210549 | DE |
| 52 | 0.155 | 11.2727272727 | 1.375 | 2.47 | 1.23 | 94452 | 1.83666205 | DE |
| 156 | -1.88 | -55.1319648094 | 3.41 | 3.43 | 1.14 | 49157 | 1.84325623 | DE |
| 260 | -3.02 | -66.3736263736 | 4.55 | 5.24 | 1.14 | 47283 | 2.59569432 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737478500 | 1.53 | -0.03 | -1.61 | 1.57 | 1.57 | 1.52 | 57000 |
| 1737392100 | 1.555 | -0.07 | -4.01 | 1.6 | 1.6 | 1.545 | 31000 |
| 1737132900 | 1.62 | 0 | 0.00 | 1.635 | 1.635 | 1.61 | 23000 |
| 1737046500 | 1.62 | -0.02 | -0.92 | 1.6399999 | 1.67 | 1.615 | 28000 |
| 1736960100 | 1.635 | 0.03 | 1.87 | 1.6 | 1.635 | 1.59 | 19000 |
| 1736873700 | 1.605 | -0.01 | -0.31 | 1.57 | 1.61 | 1.57 | 13000 |
| 1736787300 | 1.61 | 0 | 0.00 | 1.58 | 1.61 | 1.52 | 28000 |
| 1736528100 | 1.61 | -0.03 | -1.53 | 1.615 | 1.625 | 1.58 | 22000 |
| 1736441700 | 1.635 | -0.01 | -0.61 | 1.625 | 1.635 | 1.605 | 23000 |
| 1736355300 | 1.645 | -0.02 | -0.90 | 1.66 | 1.66 | 1.61 | 55000 |
| 1736268900 | 1.66 | -0.03 | -1.78 | 1.68 | 1.68 | 1.635 | 44000 |
| 1736182500 | 1.69 | 0.11 | 6.96 | 1.6 | 1.72 | 1.58 | 304000 |
| 1735923300 | 1.58 | 0.04 | 2.60 | 1.545 | 1.585 | 1.545 | 41000 |
| 1735836900 | 1.54 | 0 | 0.00 | 1.545 | 1.545 | 1.5 | 34000 |
| 1735577700 | 1.54 | 0.04 | 2.67 | 1.48 | 1.54 | 1.48 | 30000 |
| 1735318500 | 1.5 | 0.05 | 3.45 | 1.445 | 1.52 | 1.44 | 82000 |
| 1734972900 | 1.45 | -0.01 | -0.34 | 1.455 | 1.47 | 1.44 | 16000 |
| 1734713700 | 1.455 | -0.02 | -1.36 | 1.455 | 1.455 | 1.415 | 25000 |
| 1734627300 | 1.475 | -0.03 | -1.67 | 1.485 | 1.495 | 1.45 | 11000 |
| 1734540900 | 1.5 | 0.01 | 0.67 | 1.5 | 1.5 | 1.49 | 10000 |
| 1734454500 | 1.49 | 0.01 | 1.02 | 1.495 | 1.5 | 1.465 | 21000 |
| 1734368100 | 1.475 | -0.04 | -2.32 | 1.52 | 1.52 | 1.47 | 17000 |
| 1734108900 | 1.51 | -0.04 | -2.58 | 1.55 | 1.56 | 1.475 | 64000 |
| 1734022500 | 1.55 | 0.03 | 1.97 | 1.525 | 1.55 | 1.5049999 | 65000 |
| 1733936100 | 1.52 | 0.07 | 4.47 | 1.445 | 1.54 | 1.445 | 97000 |
| 1733849700 | 1.455 | -0.02 | -1.36 | 1.445 | 1.475 | 1.435 | 28000 |
| 1733763300 | 1.475 | 0.04 | 2.43 | 1.44 | 1.5 | 1.44 | 48000 |
| 1733504100 | 1.44 | 0.01 | 0.70 | 1.425 | 1.44 | 1.415 | 23000 |
| 1733417700 | 1.43 | 0.01 | 0.70 | 1.43 | 1.445 | 1.43 | 15000 |
| 1733331300 | 1.42 | -0.04 | -2.41 | 1.44 | 1.44 | 1.42 | 34000 |
| 1733244900 | 1.455 | 0.01 | 0.69 | 1.435 | 1.455 | 1.425 | 33000 |
| 1733158500 | 1.445 | 0.01 | 0.35 | 1.465 | 1.465 | 1.43 | 19000 |
| 1732899300 | 1.44 | -0.03 | -1.71 | 1.45 | 1.45 | 1.435 | 16000 |
| 1732812900 | 1.465 | 0.06 | 4.27 | 1.41 | 1.465 | 1.41 | 21000 |
| 1732726500 | 1.405 | -0.02 | -1.06 | 1.41 | 1.435 | 1.4 | 30000 |
| 1732640100 | 1.42 | -0.06 | -4.05 | 1.455 | 1.455 | 1.4 | 42000 |
| 1732553700 | 1.48 | 0 | 0.00 | 1.5 | 1.5 | 1.45 | 36000 |
| 1732294500 | 1.48 | 0.06 | 4.23 | 1.44 | 1.535 | 1.44 | 140000 |
| 1732208100 | 1.42 | 0.03 | 2.16 | 1.3899999 | 1.42 | 1.3899999 | 25000 |
| 1732121700 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.395 | 1.36 | 37000 |
| 1732035300 | 1.37 | 0.01 | 0.74 | 1.35 | 1.37 | 1.34 | 40000 |
| 1731948900 | 1.36 | -0.05 | -3.20 | 1.4 | 1.4 | 1.345 | 45000 |
| 1731689700 | 1.405 | -0.01 | -0.35 | 1.405 | 1.435 | 1.4 | 32000 |
| 1731603300 | 1.41 | 0 | 0.00 | 1.395 | 1.41 | 1.36 | 20000 |
| 1731516900 | 1.41 | -0.01 | -0.35 | 1.42 | 1.42 | 1.3899999 | 24000 |
| 1731430500 | 1.415 | -0.01 | -0.35 | 1.45 | 1.45 | 1.405 | 19000 |
| 1731344100 | 1.42 | -0.03 | -1.73 | 1.42 | 1.45 | 1.42 | 18000 |
| 1731084900 | 1.445 | 0.02 | 1.05 | 1.41 | 1.455 | 1.4 | 23000 |
| 1730998500 | 1.43 | -0.04 | -2.39 | 1.445 | 1.465 | 1.4 | 76000 |
| 1730912100 | 1.465 | -0.01 | -0.34 | 1.475 | 1.49 | 1.465 | 20000 |
| 1730825700 | 1.47 | -0.02 | -1.34 | 1.465 | 1.495 | 1.45 | 61000 |
| 1730739300 | 1.49 | 0.06 | 4.20 | 1.44 | 1.495 | 1.44 | 84000 |
| 1730480100 | 1.43 | 0.07 | 4.76 | 1.375 | 1.43 | 1.375 | 34000 |
| 1730393700 | 1.365 | -0.04 | -2.50 | 1.3799999 | 1.3899999 | 1.365 | 16000 |
| 1730307300 | 1.4 | 0.01 | 0.72 | 1.415 | 1.415 | 1.33 | 67000 |
| 1730220900 | 1.3899999 | -0.04 | -2.80 | 1.41 | 1.45 | 1.3899999 | 51000 |
| 1730134500 | 1.43 | 0.08 | 5.54 | 1.3799999 | 1.46 | 1.335 | 91000 |
| 1729871700 | 1.355 | -0.05 | -3.21 | 1.37 | 1.385 | 1.355 | 39000 |
| 1729785300 | 1.4 | 0.04 | 2.94 | 1.395 | 1.4 | 1.3799999 | 10000 |
| 1729698900 | 1.36 | -0.03 | -1.81 | 1.395 | 1.4 | 1.36 | 28000 |
| 1729612500 | 1.385 | -0.03 | -2.12 | 1.44 | 1.44 | 1.35 | 117000 |
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
