Premium
EKOPAK NV (EKOP)
EU
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 | -0.35 | -2.5 | 14 | 14.65 | 13.6 | 10067 | 14.1454811 | DE |
| 4 | -0.05 | -0.36496350365 | 13.7 | 14.65 | 13.3 | 5667 | 13.89867086 | DE |
| 12 | -0.75 | -5.20833333333 | 14.4 | 15.35 | 13 | 6937 | 14.11619948 | DE |
| 26 | -2.95 | -17.7710843373 | 16.6 | 18.5 | 13 | 7432 | 15.17596336 | DE |
| 52 | -3.85 | -22 | 17.5 | 19 | 13 | 5149 | 15.93961563 | DE |
| 156 | -3.55 | -20.6395348837 | 17.2 | 21.8 | 13 | 4685 | 17.51036632 | DE |
| 260 | -1.05 | -7.14285714286 | 14.7 | 22.8 | 13 | 6072 | 17.55035087 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740677400 | 13.9 | -0.35 | -2.46 | 14.2 | 14.2 | 13.9 | 7074 |
| 1740591000 | 14.25 | -0.1 | -0.70 | 14.45 | 14.45 | 14 | 17436 |
| 1740504600 | 14.35 | 0.25 | 1.77 | 14.5 | 14.65 | 14.25 | 7188 |
| 1740418200 | 14.1 | 0.05 | 0.36 | 14.2 | 14.35 | 14.05 | 4467 |
| 1740159000 | 14.05 | 0.05 | 0.36 | 14 | 14.15 | 14 | 14168 |
| 1740072600 | 14 | -0.1 | -0.71 | 14.1 | 14.1 | 13.9 | 6391 |
| 1739986200 | 14.1 | 0.35 | 2.55 | 13.9 | 14.1 | 13.85 | 6075 |
| 1739899800 | 13.75 | 0 | 0.00 | 13.8 | 13.95 | 13.75 | 3904 |
| 1739813400 | 13.75 | -0.1 | -0.72 | 13.9 | 13.9 | 13.75 | 1743 |
| 1739554200 | 13.85 | 0.25 | 1.84 | 13.75 | 13.85 | 13.65 | 2413 |
| 1739467800 | 13.6 | -0.2 | -1.45 | 13.95 | 13.95 | 13.6 | 3807 |
| 1739381400 | 13.8 | 0.15 | 1.10 | 13.7 | 13.95 | 13.7 | 3533 |
| 1739295000 | 13.65 | 0.1 | 0.74 | 13.6 | 13.75 | 13.5 | 7207 |
| 1739208600 | 13.55 | -0.1 | -0.73 | 13.8 | 13.85 | 13.55 | 4550 |
| 1738949400 | 13.65 | -0.2 | -1.44 | 13.75 | 13.8 | 13.65 | 3355 |
| 1738863000 | 13.85 | 0.55 | 4.14 | 13.35 | 13.85 | 13.35 | 4094 |
| 1738776600 | 13.3 | -0.2 | -1.48 | 13.5 | 13.5 | 13.3 | 3070 |
| 1738690200 | 13.5 | 0.15 | 1.12 | 13.45 | 13.65 | 13.4 | 3443 |
| 1738603800 | 13.35 | -0.25 | -1.84 | 13.5 | 13.65 | 13.35 | 5651 |
| 1738344600 | 13.6 | 0.05 | 0.37 | 13.7 | 13.8 | 13.5 | 3775 |
| 1738258200 | 13.55 | 0.2 | 1.50 | 13.5 | 13.65 | 13.45 | 4555 |
| 1738171800 | 13.35 | 0.25 | 1.91 | 13.45 | 13.55 | 13.25 | 7882 |
| 1738085400 | 13.1 | -0.9 | -6.43 | 14 | 14.1 | 13 | 39429 |
| 1737999000 | 14 | -0.55 | -3.78 | 14.5 | 14.75 | 13.9 | 16873 |
| 1737739800 | 14.55 | 0 | 0.00 | 14.8 | 15 | 14.55 | 2989 |
| 1737653400 | 14.55 | -0.05 | -0.34 | 14.95 | 14.95 | 14.5 | 5209 |
| 1737567000 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1737480600 | 14.6 | -0.15 | -1.02 | 14.8 | 14.9 | 14.5 | 1662 |
| 1737394200 | 14.75 | 0.25 | 1.72 | 14.75 | 14.95 | 14.55 | 4367 |
| 1737135000 | 14.5 | -0.3 | -2.03 | 14.95 | 14.95 | 14.5 | 7049 |
| 1737048600 | 14.8 | -0.25 | -1.66 | 15.05 | 15.15 | 14.75 | 10269 |
| 1736962200 | 15.05 | 0.05 | 0.33 | 15.1 | 15.15 | 15 | 2197 |
| 1736875800 | 15 | 0 | 0.00 | 15.15 | 15.15 | 15 | 2268 |
| 1736789400 | 15 | -0.1 | -0.66 | 15.1 | 15.35 | 15 | 6985 |
| 1736530200 | 15.1 | 0.1 | 0.67 | 14.8 | 15.1 | 14.5 | 10591 |
| 1736443800 | 15 | 0.15 | 1.01 | 14.95 | 15.15 | 14.85 | 3137 |
| 1736357400 | 14.85 | 0 | 0.00 | 15 | 15 | 14.7 | 1332 |
| 1736271000 | 14.85 | 0.2 | 1.37 | 14.7 | 15 | 14.7 | 2093 |
| 1736184600 | 14.65 | 0.25 | 1.74 | 14.4 | 14.7 | 14.4 | 3941 |
| 1735925400 | 14.4 | 0.3 | 2.13 | 14.25 | 14.5 | 14.25 | 2718 |
| 1735839000 | 14.1 | 0 | 0.00 | 14.1 | 14.4 | 14.05 | 1902 |
| 1735666200 | 14.1 | -0.05 | -0.35 | 14.2 | 14.2 | 14.05 | 2716 |
| 1735579800 | 14.15 | -0.15 | -1.05 | 14.15 | 14.4 | 14 | 4620 |
| 1735320600 | 14.3 | -0.05 | -0.35 | 14.6 | 14.6 | 14.1 | 4578 |
| 1735061400 | 14.35 | -0.05 | -0.35 | 14.4 | 14.55 | 14.3 | 1878 |
| 1734975000 | 14.4 | 0.45 | 3.23 | 14.1 | 14.4 | 14 | 5486 |
| 1734715800 | 13.95 | 0 | 0.00 | 14 | 14.1 | 13.95 | 1315 |
| 1734629400 | 13.95 | 0.05 | 0.36 | 13.95 | 14.1 | 13.85 | 2336 |
| 1734543000 | 13.9 | -0.4 | -2.80 | 14.3 | 14.3 | 13.9 | 6560 |
| 1734456600 | 14.3 | -0.4 | -2.72 | 14.7 | 14.7 | 14.3 | 4475 |
| 1734370200 | 14.7 | 0.15 | 1.03 | 14.7 | 14.85 | 14.55 | 6371 |
| 1734111000 | 14.55 | 0.2 | 1.39 | 14.55 | 14.75 | 14.5 | 5144 |
| 1734024600 | 14.35 | -0.15 | -1.03 | 14.5 | 14.7 | 14.3 | 4456 |
| 1733938200 | 14.5 | 0.55 | 3.94 | 13.95 | 14.7 | 13.9 | 8948 |
| 1733851800 | 13.95 | -0.25 | -1.76 | 13.8 | 14.05 | 13.5 | 24534 |
| 1733765400 | 14.2 | 0.25 | 1.79 | 14.1 | 14.35 | 13.95 | 15621 |
| 1733506200 | 13.95 | -0.45 | -3.13 | 14.4 | 14.4 | 13.85 | 24963 |
| 1733419800 | 14.4 | -0.45 | -3.03 | 14.75 | 14.75 | 14.3 | 11641 |
| 1733333400 | 14.85 | -0.1 | -0.67 | 15.05 | 15.05 | 14.6 | 8086 |
| 1733247000 | 14.95 | -0.2 | -1.32 | 15.35 | 15.35 | 14.95 | 8318 |
| 1733160600 | 15.15 | -0.3 | -1.94 | 15.4 | 15.45 | 15.15 | 4213 |
| 1732901400 | 15.45 | -0.25 | -1.59 | 15.7 | 15.7 | 15.25 | 5328 |
| 1732815000 | 15.7 | -0.3 | -1.88 | 16.149999 | 16.149999 | 15.7 | 4136 |
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
