Premium
Ebusco Holding NV (EBUS)
EU
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 | 0 | 0.55 | 0.598 | 0.5021 | 696086 | 0.54497848 | DE |
| 4 | -0.239 | -30.2915082383 | 0.789 | 0.789 | 0.5021 | 1093527 | 0.60813648 | DE |
| 12 | -0.4818 | -46.6950959488 | 1.0318 | 1.22 | 0.5021 | 1087178 | 0.85619581 | DE |
| 26 | -0.3115 | -36.1578641904 | 0.8615 | 4.7495 | 0.33 | 1223047 | 1.12661154 | DE |
| 52 | -2.5 | -81.9672131148 | 3.05 | 4.7495 | 0.33 | 814352 | 1.35016605 | DE |
| 156 | -16.19 | -96.7144563919 | 16.74 | 25.3 | 0.33 | 360368 | 3.44769764 | DE |
| 260 | -22.45 | -97.6086956522 | 23 | 31.3 | 0.33 | 328671 | 4.05214895 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737739800 | 0.9367 | 0.0125 | 1.35 | 0.92 | 0.96 | 0.915 | 396694 |
| 1737653400 | 0.9242 | -0.0487 | -5.01 | 0.93 | 0.942 | 0.9161 | 367356 |
| 1737567000 | 0.9729 | 0 | 0.00 | 0.9729 | 0.9729 | 0.9729 | 0 |
| 1737480600 | 0.9729 | -0.0121 | -1.23 | 0.985 | 1.0046 | 0.95 | 339722 |
| 1737394200 | 0.985 | -0.0398 | -3.88 | 1.0192 | 1.0192 | 0.9462 | 764157 |
| 1737135000 | 1.0248 | 0.06 | 6.15 | 0.9654 | 1.06 | 0.9607 | 1383004 |
| 1737048600 | 0.9654 | 0.0139 | 1.46 | 0.9707 | 0.9707 | 0.9302 | 443570 |
| 1736962200 | 0.9515 | 0.0507 | 5.63 | 0.91 | 0.97 | 0.9 | 1202515 |
| 1736875800 | 0.9008 | 0.0188 | 2.13 | 0.9199 | 0.9199 | 0.88 | 458033 |
| 1736789400 | 0.882 | -0.0398 | -4.32 | 0.925 | 0.95 | 0.86 | 1467650 |
| 1736530200 | 0.9218 | -0.0705 | -7.10 | 0.996 | 0.9965 | 0.917 | 1917343 |
| 1736443800 | 0.9923 | -0.0179 | -1.77 | 1 | 1.0202 | 0.9902 | 938120 |
| 1736357400 | 1.0102 | -0.02 | -1.81 | 1.02 | 1.06 | 1 | 1506980 |
| 1736271000 | 1.0288 | -0.08 | -7.03 | 1.102 | 1.102 | 1.0288 | 1491360 |
| 1736184600 | 1.1066 | -0.04 | -3.77 | 1.15 | 1.15 | 1.0912 | 1386507 |
| 1735925400 | 1.15 | -0.01 | -1.02 | 1.1618 | 1.1618 | 1.12 | 1120516 |
| 1735839000 | 1.1618 | 0.02 | 1.88 | 1.1664 | 1.21 | 1.1424 | 2345535 |
| 1735666200 | 1.1404 | 0.07 | 6.78 | 1.082 | 1.1696 | 1.06 | 1275576 |
| 1735579800 | 1.068 | -0.04 | -3.33 | 1.11 | 1.1132 | 1.06 | 688013 |
| 1735320600 | 1.1048 | 0.01 | 1.36 | 1.09 | 1.125 | 1.07 | 879939 |
| 1735061400 | 1.09 | -0 | -0.38 | 1.0942 | 1.1197999 | 1.08 | 243100 |
| 1734975000 | 1.0942 | -0.06 | -4.85 | 1.1538 | 1.1538 | 1.08 | 635851 |
| 1734715800 | 1.15 | -0.02 | -1.76 | 1.1698 | 1.192 | 1.11 | 1162892 |
| 1734629400 | 1.1706 | 0.1 | 9.50 | 1.0448 | 1.22 | 1 | 2175390 |
| 1734543000 | 1.069 | -0.03 | -2.55 | 1.0935999 | 1.1 | 1.03 | 1446269 |
| 1734456600 | 1.097 | 0.04 | 3.61 | 1.0318 | 1.1408 | 1.0232 | 2956918 |
| 1734370200 | 1.0588 | -0.3 | -21.84 | 1.34 | 1.36 | 1.0172 | 4313065 |
| 1734111000 | 1.3546 | 0.01 | 1.09 | 1.33 | 1.43 | 1.3202 | 1490929 |
| 1734024600 | 1.34 | 0.09 | 7.20 | 1.2312 | 1.4 | 1.21 | 3986507 |
| 1733938200 | 1.25 | -0.33 | -21.09 | 1.55 | 1.55 | 1.25 | 4901923 |
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
