Premium
Esi SPA (ESIGM)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 8.96551724138 | 1.45 | 1.62 | 1.43 | 12420 | 1.58673913 | DE |
| 4 | -0.11 | -6.50887573964 | 1.69 | 1.695 | 1.43 | 9450 | 1.574 | DE |
| 12 | 0.38 | 31.6666666667 | 1.2 | 1.85 | 1.15 | 24600 | 1.60695461 | DE |
| 26 | 0.25 | 18.7969924812 | 1.33 | 1.85 | 1.15 | 19313 | 1.50117456 | DE |
| 52 | -0.65 | -29.1479820628 | 2.23 | 2.29 | 1.15 | 17691 | 1.5773227 | DE |
| 156 | -2.1 | -57.0652173913 | 3.68 | 4.14 | 1.02 | 20298 | 2.22067048 | DE |
| 260 | -1.57 | -49.8412698413 | 3.15 | 5 | 1.02 | 25419 | 2.8149704 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740070500 | 1.58 | -0.02 | -0.94 | 1.56 | 1.58 | 1.53 | 4500 |
| 1739984100 | 1.595 | -0.02 | -0.93 | 1.6 | 1.62 | 1.55 | 14400 |
| 1739897700 | 1.61 | 0.03 | 1.90 | 1.55 | 1.61 | 1.52 | 18900 |
| 1739811300 | 1.58 | 0.14 | 9.34 | 1.445 | 1.58 | 1.445 | 21600 |
| 1739552100 | 1.445 | -0.01 | -0.34 | 1.45 | 1.45 | 1.43 | 2700 |
| 1739465700 | 1.45 | -0.05 | -3.33 | 1.49 | 1.49 | 1.45 | 9900 |
| 1739379300 | 1.5 | -0.05 | -3.23 | 1.51 | 1.51 | 1.435 | 30600 |
| 1739292900 | 1.55 | -0.01 | -0.64 | 1.555 | 1.59 | 1.53 | 5400 |
| 1739206500 | 1.56 | -0.01 | -0.64 | 1.59 | 1.59 | 1.56 | 7200 |
| 1738947300 | 1.57 | -0.04 | -2.48 | 1.59 | 1.61 | 1.495 | 17100 |
| 1738860900 | 1.61 | 0.02 | 1.26 | 1.6 | 1.615 | 1.565 | 6300 |
| 1738774500 | 1.59 | 0 | 0.00 | 1.62 | 1.62 | 1.59 | 3600 |
| 1738688100 | 1.59 | 0.03 | 1.60 | 1.56 | 1.59 | 1.54 | 9000 |
| 1738601700 | 1.565 | -0.08 | -4.57 | 1.6299999 | 1.655 | 1.56 | 13500 |
| 1738342500 | 1.6399999 | -0.05 | -2.67 | 1.65 | 1.65 | 1.6399999 | 1800 |
| 1738256100 | 1.685 | -0.01 | -0.59 | 1.685 | 1.685 | 1.685 | 900 |
| 1738169700 | 1.695 | 0 | 0.00 | 1.695 | 1.695 | 1.695 | 900 |
| 1738083300 | 1.695 | 0.04 | 2.11 | 1.6299999 | 1.695 | 1.6299999 | 14400 |
| 1737996900 | 1.66 | -0.03 | -1.78 | 1.69 | 1.69 | 1.66 | 3600 |
| 1737737700 | 1.69 | -0.05 | -2.59 | 1.69 | 1.69 | 1.69 | 2700 |
| 1737651300 | 1.735 | -0.01 | -0.29 | 1.695 | 1.75 | 1.69 | 14400 |
| 1737564900 | 1.74 | 0.02 | 1.46 | 1.705 | 1.74 | 1.67 | 6300 |
| 1737478500 | 1.715 | -0.03 | -1.44 | 1.73 | 1.745 | 1.675 | 10800 |
| 1737392100 | 1.74 | -0.04 | -2.25 | 1.75 | 1.75 | 1.74 | 3600 |
| 1737132900 | 1.78 | -0.03 | -1.39 | 1.835 | 1.835 | 1.745 | 19800 |
| 1737046500 | 1.805 | 0.07 | 3.74 | 1.775 | 1.85 | 1.765 | 24300 |
| 1736960100 | 1.74 | -0.02 | -1.14 | 1.74 | 1.74 | 1.74 | 8100 |
| 1736873700 | 1.76 | 0.04 | 2.62 | 1.715 | 1.76 | 1.705 | 16200 |
| 1736787300 | 1.715 | -0.03 | -1.44 | 1.735 | 1.765 | 1.705 | 8100 |
| 1736528100 | 1.74 | 0.04 | 2.35 | 1.785 | 1.785 | 1.685 | 70200 |
| 1736441700 | 1.7 | -0.06 | -3.13 | 1.8 | 1.81 | 1.68 | 75600 |
| 1736355300 | 1.755 | 0.17 | 10.73 | 1.58 | 1.78 | 1.58 | 210600 |
| 1736268900 | 1.585 | 0 | 0.32 | 1.535 | 1.585 | 1.5049999 | 17100 |
| 1736182500 | 1.58 | -0.02 | -1.25 | 1.56 | 1.595 | 1.5 | 17100 |
| 1735923300 | 1.6 | -0.01 | -0.31 | 1.55 | 1.61 | 1.55 | 3600 |
| 1735836900 | 1.605 | 0.04 | 2.88 | 1.57 | 1.605 | 1.555 | 7200 |
| 1735577700 | 1.56 | 0.02 | 1.30 | 1.52 | 1.66 | 1.52 | 27900 |
| 1735318500 | 1.54 | -0.04 | -2.53 | 1.57 | 1.58 | 1.435 | 22500 |
| 1734972900 | 1.58 | -0.04 | -2.47 | 1.6299999 | 1.635 | 1.555 | 18900 |
| 1734713700 | 1.62 | -0.06 | -3.28 | 1.625 | 1.625 | 1.585 | 10800 |
| 1734627300 | 1.675 | -0.04 | -2.33 | 1.725 | 1.725 | 1.615 | 28800 |
| 1734540900 | 1.715 | 0.19 | 12.09 | 1.57 | 1.715 | 1.57 | 99000 |
| 1734454500 | 1.53 | -0.05 | -3.16 | 1.62 | 1.62 | 1.53 | 15300 |
| 1734368100 | 1.58 | 0 | 0.00 | 1.6 | 1.625 | 1.58 | 10800 |
| 1734108900 | 1.58 | 0.05 | 2.93 | 1.54 | 1.6399999 | 1.54 | 21600 |
| 1734022500 | 1.535 | -0.03 | -1.60 | 1.645 | 1.74 | 1.535 | 89100 |
| 1733936100 | 1.56 | 0.16 | 11.43 | 1.455 | 1.7 | 1.455 | 121500 |
| 1733849700 | 1.4 | 0.12 | 9.37 | 1.275 | 1.4 | 1.275 | 72000 |
| 1733763300 | 1.28 | 0.09 | 7.56 | 1.205 | 1.3 | 1.205 | 36000 |
| 1733504100 | 1.19 | 0.04 | 3.48 | 1.19 | 1.19 | 1.185 | 9000 |
| 1733417700 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 900 |
| 1733331300 | 1.15 | -0.04 | -3.36 | 1.17 | 1.17 | 1.15 | 5400 |
| 1733244900 | 1.19 | 0.02 | 1.71 | 1.185 | 1.19 | 1.185 | 3600 |
| 1733158500 | 1.17 | -0.01 | -0.43 | 1.17 | 1.17 | 1.17 | 900 |
| 1732899300 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.155 | 38700 |
| 1732812900 | 1.2 | -0.04 | -2.83 | 1.2 | 1.2 | 1.2 | 1800 |
| 1732726500 | 1.235 | 0 | 0.00 | 1.235 | 1.235 | 1.235 | 0 |
| 1732640100 | 1.235 | 0.03 | 2.49 | 1.225 | 1.235 | 1.225 | 6300 |
| 1732553700 | 1.205 | -0.03 | -2.03 | 1.2 | 1.205 | 1.2 | 4500 |
| 1732294500 | 1.23 | 0.02 | 1.65 | 1.225 | 1.23 | 1.225 | 1800 |
| 1732208100 | 1.21 | 0 | 0.41 | 1.215 | 1.215 | 1.18 | 6300 |
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
