Premium
Ebusco Holding NV (EBUS)
EU
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 | 0.2873 | 79.5404208195 | 0.3612 | 0.698 | 0.3452 | 2423599 | 0.50209377 | DE |
| 4 | 0.2625 | 68.0051813472 | 0.386 | 0.698 | 0.324 | 1184234 | 0.44203482 | DE |
| 12 | -0.2715 | -29.5108695652 | 0.92 | 0.9299 | 0.324 | 1019920 | 0.58172394 | DE |
| 26 | 0.1145 | 21.4419475655 | 0.534 | 4.7495 | 0.324 | 1398089 | 1.07057886 | DE |
| 52 | -2.0015 | -75.5283018868 | 2.65 | 4.7495 | 0.324 | 866567 | 1.13250096 | DE |
| 156 | -23.1515 | -97.275210084 | 23.8 | 25.1 | 0.324 | 388719 | 3.12354545 | DE |
| 260 | -22.3515 | -97.1804347826 | 23 | 31.3 | 0.324 | 343570 | 3.7987438 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 0.6485 | 0.1405 | 27.66 | 0.51 | 0.698 | 0.51 | 5285380 |
| 1745512200 | 0.508 | -0.034 | -6.27 | 0.5555 | 0.5699999 | 0.467 | 2317718 |
| 1745425800 | 0.542 | 0.1848 | 51.74 | 0.36 | 0.56 | 0.358 | 3809422 |
| 1745339400 | 0.3572 | 0.0012 | 0.34 | 0.3612 | 0.3948 | 0.3452 | 1143656 |
| 1744907400 | 0.356 | 0.027 | 8.21 | 0.326 | 0.3578 | 0.324 | 917090 |
| 1744821000 | 0.329 | -0.0284 | -7.95 | 0.36 | 0.36 | 0.324 | 707535 |
| 1744734600 | 0.3574 | -0.0028 | -0.78 | 0.37 | 0.37 | 0.356 | 405234 |
| 1744648200 | 0.3602 | -0.0038 | -1.04 | 0.36 | 0.3762 | 0.353 | 420077 |
| 1744389000 | 0.364 | 0 | 0.00 | 0.364 | 0.364 | 0.364 | 0 |
| 1744302600 | 0.364 | -0.0344 | -8.63 | 0.42 | 0.42 | 0.3614 | 650329 |
| 1744216200 | 0.3983999 | -0.0246 | -5.82 | 0.425 | 0.425 | 0.3862 | 895230 |
| 1744129800 | 0.423 | 0.0074 | 1.78 | 0.4382 | 0.4382 | 0.4051 | 795012 |
| 1744043400 | 0.4156 | 0.0176 | 4.42 | 0.386 | 0.4244 | 0.367 | 1341341 |
| 1743784200 | 0.398 | -0.012 | -2.93 | 0.4142 | 0.4142 | 0.3691 | 1142459 |
| 1743697800 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.44 | 0.4001 | 851137 |
| 1743611400 | 0.43 | -0.0073 | -1.67 | 0.44 | 0.4419 | 0.426 | 597342 |
| 1743525000 | 0.4373 | -0.0313 | -6.68 | 0.466 | 0.4756 | 0.4341 | 680055 |
| 1743438600 | 0.4686 | -0.0131 | -2.72 | 0.484 | 0.484 | 0.4649 | 395546 |
| 1743183000 | 0.4817 | -0.0263 | -5.18 | 0.516 | 0.516 | 0.4817 | 527256 |
| 1743096600 | 0.508 | -0.009 | -1.74 | 0.54 | 0.54 | 0.5054 | 402046 |
| 1743010200 | 0.517 | -0.02 | -3.72 | 0.54 | 0.545 | 0.5101 | 755079 |
| 1742923800 | 0.537 | 0.028 | 5.50 | 0.515 | 0.54 | 0.51 | 1355973 |
| 1742837400 | 0.509 | 0.014 | 2.83 | 0.51 | 0.516 | 0.5004999 | 454969 |
| 1742578200 | 0.495 | -0.0192 | -3.73 | 0.519 | 0.519 | 0.491 | 696844 |
| 1742491800 | 0.5142 | -0.0058 | -1.12 | 0.519 | 0.5214 | 0.5069 | 309271 |
| 1742405400 | 0.52 | -0.0012 | -0.23 | 0.528 | 0.528 | 0.51 | 392867 |
| 1742319000 | 0.5212 | -0.0103 | -1.94 | 0.54 | 0.545 | 0.515 | 778321 |
| 1742232600 | 0.5315 | 0.0105 | 2.02 | 0.524 | 0.54 | 0.5202 | 732548 |
| 1741973400 | 0.521 | -0.013 | -2.43 | 0.53 | 0.54 | 0.5204 | 830602 |
| 1741887000 | 0.534 | -0.018 | -3.26 | 0.55 | 0.5526 | 0.53 | 643745 |
| 1741800600 | 0.552 | 0.002 | 0.36 | 0.5476 | 0.561 | 0.544 | 194251 |
| 1741714200 | 0.55 | -0.0019 | -0.34 | 0.5475 | 0.5693 | 0.5404 | 459481 |
| 1741627800 | 0.5518999 | -0.0341 | -5.82 | 0.5842 | 0.5842 | 0.54 | 594464 |
| 1741368600 | 0.586 | 0.0244 | 4.34 | 0.56 | 0.598 | 0.5443 | 497841 |
| 1741282200 | 0.5616 | 0.0276 | 5.17 | 0.5485 | 0.5699 | 0.5401 | 658499 |
| 1741195800 | 0.534 | 0.017 | 3.29 | 0.5245 | 0.55 | 0.515 | 759428 |
| 1741109400 | 0.517 | -0.035 | -6.34 | 0.55 | 0.55 | 0.5021 | 970199 |
| 1741023000 | 0.552 | -0.025 | -4.33 | 0.56 | 0.5699999 | 0.55 | 903027 |
| 1740763800 | 0.577 | 0.0070001 | 1.23 | 0.5712 | 0.5849 | 0.5629999 | 628266 |
| 1740677400 | 0.5699999 | -0.0264 | -4.43 | 0.6099 | 0.6099 | 0.5691 | 1084533 |
| 1740591000 | 0.5964 | -0.0044 | -0.73 | 0.5989 | 0.6139 | 0.5699999 | 1538131 |
| 1740504600 | 0.6008 | -0.0179 | -2.89 | 0.625 | 0.63 | 0.591 | 1050369 |
| 1740418200 | 0.6187 | 0.0238 | 4.00 | 0.611 | 0.6311 | 0.5639999 | 2853489 |
| 1740159000 | 0.5949 | -0.0315 | -5.03 | 0.63 | 0.63 | 0.591 | 704018 |
| 1740072600 | 0.6264 | 0.0474 | 8.19 | 0.5701 | 0.6288 | 0.5699999 | 1708848 |
| 1739986200 | 0.579 | -0.071 | -10.92 | 0.655 | 0.6663 | 0.579 | 1525528 |
| 1739899800 | 0.65 | -0.0146 | -2.20 | 0.675 | 0.68 | 0.65 | 550896 |
| 1739813400 | 0.6646 | -0.0039 | -0.58 | 0.669 | 0.6889999 | 0.641 | 685644 |
| 1739554200 | 0.6685 | -0.0015 | -0.22 | 0.6702 | 0.675 | 0.6404 | 727539 |
| 1739467800 | 0.67 | 0.032 | 5.02 | 0.638 | 0.6889999 | 0.635 | 1464491 |
| 1739381400 | 0.638 | -0.117 | -15.50 | 0.755 | 0.755 | 0.62 | 2411830 |
| 1739295000 | 0.755 | -0.0281 | -3.59 | 0.789 | 0.789 | 0.755 | 553491 |
| 1739208600 | 0.7831 | 0.0131 | 1.70 | 0.78 | 0.7929 | 0.77 | 547984 |
| 1738949400 | 0.77 | -0.0371 | -4.60 | 0.81 | 0.929 | 0.7661 | 3299765 |
| 1738863000 | 0.8071 | -0.0044 | -0.54 | 0.8115 | 0.8279 | 0.796 | 474917 |
| 1738776600 | 0.8115 | 0.0196 | 2.48 | 0.8 | 0.8183 | 0.792 | 461870 |
| 1738690200 | 0.7919 | -0.0861 | -9.81 | 0.878 | 0.878 | 0.7902 | 1978363 |
| 1738603800 | 0.878 | -0.0397 | -4.33 | 0.92 | 0.92 | 0.8501 | 1165936 |
| 1738344600 | 0.9177 | 0.0007 | 0.08 | 0.92 | 0.9299 | 0.9101 | 401797 |
| 1738258200 | 0.917 | -0.0048 | -0.52 | 0.939 | 0.939 | 0.915 | 509863 |
| 1738171800 | 0.9218 | 0.0002 | 0.02 | 0.9293 | 0.96 | 0.9218 | 363503 |
| 1738085400 | 0.9216 | 0.0066 | 0.72 | 0.92 | 0.94 | 0.91 | 252642 |
| 1737999000 | 0.915 | -0.0217 | -2.32 | 0.95 | 0.95 | 0.897 | 561783 |
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
