Premium
ELSA Solutions SpA (ELSA)
BIT
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 | 0.18 | 7.75862068966 | 2.32 | 2.8 | 2.14 | 90600 | 2.51119205 | DE |
| 4 | 0.53 | 26.9035532995 | 1.97 | 2.8 | 1.87 | 33675 | 2.38872309 | DE |
| 12 | -1.26 | -33.5106382979 | 3.76 | 3.76 | 1.87 | 18190 | 2.42735019 | DE |
| 26 | -1.46 | -36.8686868687 | 3.96 | 4.2 | 1.87 | 17035 | 2.97949829 | DE |
| 52 | -2.55 | -50.495049505 | 5.05 | 5.25 | 1.87 | 13807 | 3.44885246 | DE |
| 156 | -1.25 | -33.3333333333 | 3.75 | 5.66 | 1.87 | 12989 | 3.65313733 | DE |
| 260 | -1.25 | -33.3333333333 | 3.75 | 5.66 | 1.87 | 12989 | 3.65313733 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 2.52 | -0.06 | -2.33 | 2.58 | 2.7 | 2.46 | 56500 |
| 1734627300 | 2.58 | 0.12 | 4.88 | 2.44 | 2.8 | 2.38 | 206000 |
| 1734540900 | 2.46 | 0.24 | 10.81 | 2.2 | 2.6 | 2.14 | 161000 |
| 1734454500 | 2.22 | -0.12 | -5.13 | 2.36 | 2.36 | 2.22 | 11500 |
| 1734368100 | 2.34 | 0 | 0.00 | 2.32 | 2.38 | 2.24 | 18000 |
| 1734108900 | 2.34 | 0 | 0.00 | 2.24 | 2.36 | 2.24 | 19000 |
| 1734022500 | 2.34 | 0.14 | 6.36 | 2.4 | 2.68 | 2.2799999 | 51000 |
| 1733936100 | 2.2 | 0.2 | 10.00 | 2.04 | 2.22 | 2 | 36000 |
| 1733849700 | 2 | -0.08 | -3.85 | 2.02 | 2.06 | 1.96 | 37500 |
| 1733763300 | 2.08 | 0.08 | 4.00 | 2.04 | 2.08 | 2.04 | 8000 |
| 1733504100 | 2 | 0.05 | 2.56 | 1.95 | 2 | 1.95 | 21500 |
| 1733417700 | 1.95 | -0.07 | -3.47 | 1.99 | 2.02 | 1.95 | 9500 |
| 1733331300 | 2.02 | 0.02 | 1.00 | 2 | 2.02 | 2 | 3500 |
| 1733244900 | 2 | 0.01 | 0.50 | 2 | 2 | 2 | 500 |
| 1733158500 | 1.99 | 0.01 | 0.51 | 1.94 | 1.99 | 1.94 | 6500 |
| 1732899300 | 1.98 | 0.06 | 3.13 | 1.87 | 1.98 | 1.87 | 10000 |
| 1732812900 | 1.92 | -0.02 | -1.03 | 1.92 | 1.92 | 1.92 | 500 |
| 1732726500 | 1.94 | -0.05 | -2.51 | 1.97 | 1.97 | 1.9 | 10500 |
| 1732640100 | 1.99 | 0 | 0.00 | 2 | 2 | 1.99 | 2500 |
| 1732553700 | 1.99 | -0.01 | -0.50 | 1.97 | 1.99 | 1.97 | 4000 |
| 1732294500 | 2 | 0 | 0.00 | 2 | 2 | 2 | 500 |
| 1732208100 | 2 | -0.04 | -1.96 | 2.02 | 2.04 | 2 | 10000 |
| 1732121700 | 2.04 | -0.02 | -0.97 | 2.06 | 2.08 | 2.04 | 4500 |
| 1732035300 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1731948900 | 2.06 | -0.04 | -1.90 | 2.06 | 2.1 | 2 | 13000 |
| 1731689700 | 2.1 | 0.06 | 2.94 | 2.1 | 2.18 | 2.1 | 27500 |
| 1731603300 | 2.04 | -0.06 | -2.86 | 2.2599999 | 2.2599999 | 2.04 | 32500 |
| 1731516900 | 2.1 | 0.1 | 5.00 | 2.02 | 2.2 | 2.02 | 14500 |
| 1731430500 | 2 | -0.1 | -4.76 | 2.08 | 2.12 | 1.94 | 18500 |
| 1731344100 | 2.1 | -0.32 | -13.22 | 2.32 | 2.32 | 2.08 | 5500 |
| 1731084900 | 2.42 | -0.08 | -3.20 | 2.46 | 2.46 | 2.42 | 3500 |
| 1730998500 | 2.5 | -0.22 | -8.09 | 2.66 | 2.66 | 2.5 | 5000 |
| 1730912100 | 2.72 | -0.08 | -2.86 | 2.74 | 2.74 | 2.72 | 4500 |
| 1730825700 | 2.8 | -0.08 | -2.78 | 2.8 | 2.8 | 2.7799999 | 4000 |
| 1730739300 | 2.88 | -0.12 | -4.00 | 2.94 | 2.98 | 2.88 | 5500 |
| 1730480100 | 3 | 0 | 0.00 | 2.98 | 3 | 2.92 | 9000 |
| 1730393700 | 3 | 0.04 | 1.35 | 2.98 | 3 | 2.98 | 3500 |
| 1730307300 | 2.96 | 0.1 | 3.50 | 2.92 | 3 | 2.9 | 11000 |
| 1730220900 | 2.86 | -0.18 | -5.92 | 2.98 | 2.98 | 2.86 | 9000 |
| 1730134500 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 2500 |
| 1729871700 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1729785300 | 3.04 | 0.06 | 2.01 | 3.04 | 3.04 | 3.04 | 1000 |
| 1729698900 | 2.98 | -0.12 | -3.87 | 3.06 | 3.1 | 2.84 | 12000 |
| 1729612500 | 3.1 | -0.06 | -1.90 | 3.12 | 3.12 | 3.1 | 2000 |
| 1729526100 | 3.16 | -0.18 | -5.39 | 3.2799999 | 3.2799999 | 3.16 | 2500 |
| 1729266900 | 3.34 | -0.18 | -5.11 | 3.48 | 3.48 | 3.34 | 5000 |
| 1729180500 | 3.52 | -0.08 | -2.22 | 3.52 | 3.52 | 3.52 | 1000 |
| 1729094100 | 3.6 | 0.02 | 0.56 | 3.6 | 3.6 | 3.6 | 500 |
| 1729007700 | 3.58 | 0.02 | 0.56 | 3.58 | 3.58 | 3.58 | 500 |
| 1728921300 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1728662100 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1728575700 | 3.56 | -0.1 | -2.73 | 3.7 | 3.7 | 3.42 | 22000 |
| 1728489300 | 3.66 | -0.1 | -2.66 | 3.64 | 3.7 | 3.58 | 5000 |
| 1728402900 | 3.76 | -0.02 | -0.53 | 3.76 | 3.76 | 3.76 | 500 |
| 1728316500 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1728057300 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1727970900 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1727884500 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1727798100 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1727711700 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1727452500 | 3.78 | -0.06 | -1.56 | 3.8 | 3.8 | 3.78 | 1500 |
| 1727366100 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1727279700 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1727193300 | 3.84 | -0.06 | -1.54 | 3.84 | 3.84 | 3.84 | 1000 |
| 1727078400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
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
