EKOPAK NV (EKOP)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.35 | -7.43801652893 | 18.15 | 18.15 | 16.4 | 3176 | 17.0220039 | DE |
4 | -1.1 | -6.14525139665 | 17.9 | 18.5 | 16.4 | 4657 | 17.55459049 | DE |
12 | 0.15 | 0.900900900901 | 16.65 | 18.5 | 13 | 8450 | 16.00984105 | DE |
26 | -1.2 | -6.66666666667 | 18 | 18.95 | 13 | 5076 | 16.49019644 | DE |
52 | -2.1 | -11.1111111111 | 18.9 | 20.4 | 13 | 5029 | 17.41268067 | DE |
156 | -1 | -5.61797752809 | 17.8 | 21.8 | 13 | 4725 | 17.95832728 | DE |
260 | 1.3 | 8.38709677419 | 15.5 | 22.8 | 13 | 5783 | 17.91146105 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1731000600 | 16.8 | 0.2 | 1.20 | 16.649999 | 16.95 | 16.5 | 2371 |
1730914200 | 16.6 | -0.4 | -2.35 | 17 | 17 | 16.399999 | 5794 |
1730827800 | 17 | -0.25 | -1.45 | 17.25 | 17.25 | 16.8 | 2850 |
1730741400 | 17.25 | -0.35 | -1.99 | 17.5 | 17.5 | 17 | 5424 |
1730482200 | 17.6 | -0.2 | -1.12 | 17.95 | 17.95 | 17.55 | 689 |
1730395800 | 17.8 | -0.45 | -2.47 | 18.15 | 18.15 | 17.8 | 1122 |
1730309400 | 18.25 | -0.05 | -0.27 | 18.3 | 18.35 | 18.05 | 2657 |
1730223000 | 18.3 | 0.1 | 0.55 | 18.25 | 18.45 | 18.2 | 1379 |
1730136600 | 18.2 | 0.05 | 0.28 | 18.15 | 18.3 | 18.1 | 1953 |
1729873800 | 18.15 | -0.05 | -0.27 | 18.35 | 18.5 | 18 | 5882 |
1729787400 | 18.2 | -0.3 | -1.62 | 18.45 | 18.45 | 18.2 | 1967 |
1729701000 | 18.5 | 0.6 | 3.35 | 17.9 | 18.5 | 17.8 | 5666 |
1729614600 | 17.9 | -0.25 | -1.38 | 18.2 | 18.3 | 17.9 | 2390 |
1729528200 | 18.15 | 0.3 | 1.68 | 17.95 | 18.2 | 17.75 | 5236 |
1729269000 | 17.85 | 0.05 | 0.28 | 17.8 | 18.2 | 17.8 | 6629 |
1729182600 | 17.8 | 0.6 | 3.49 | 17.45 | 18 | 17.2 | 9223 |
1729096200 | 17.2 | 0.35 | 2.08 | 16.85 | 17.45 | 16.8 | 14239 |
1729009800 | 16.85 | -0.2 | -1.17 | 17.1 | 17.1 | 16.8 | 7394 |
1728923400 | 17.05 | -0.15 | -0.87 | 17.4 | 17.4 | 17.05 | 4825 |
1728664200 | 17.2 | -0.5 | -2.82 | 17.45 | 17.55 | 17 | 4835 |
1728577800 | 17.7 | 0.05 | 0.28 | 17.9 | 18.05 | 17.65 | 2995 |
1728491400 | 17.65 | -0.2 | -1.12 | 17.85 | 18.05 | 17.6 | 1919 |
1728405000 | 17.85 | -0.25 | -1.38 | 18 | 18.2 | 17.65 | 2753 |
1728318600 | 18.1 | 0.4 | 2.26 | 18 | 18.2 | 17.7 | 2797 |
1728059400 | 17.7 | 0.2 | 1.14 | 17.5 | 17.75 | 17.5 | 1349 |
1727973000 | 17.5 | -0.5 | -2.78 | 18.1 | 18.3 | 17.3 | 9074 |
1727886600 | 18 | -0.25 | -1.37 | 18.3 | 18.5 | 18 | 6858 |
1727800200 | 18.25 | 0.45 | 2.53 | 17.95 | 18.5 | 17.95 | 13126 |
1727713800 | 17.8 | 0.55 | 3.19 | 17.5 | 17.95 | 17.5 | 9644 |
1727454600 | 17.25 | 1.15 | 7.14 | 16.3 | 17.25 | 16 | 16227 |
1727368200 | 16.1 | -0.05 | -0.31 | 16.149999 | 16.35 | 15.75 | 8100 |
1727281800 | 16.149999 | -0.05 | -0.31 | 16.2 | 16.35 | 16 | 5418 |
1727195400 | 16.2 | 0.7 | 4.52 | 15.95 | 16.2 | 15.6 | 16567 |
1727109000 | 15.5 | -0.25 | -1.59 | 16.25 | 16.25 | 15.25 | 125233 |
1726849800 | 15.75 | 0.3 | 1.94 | 15.35 | 16.1 | 15.35 | 7966 |
1726763400 | 15.45 | 0.45 | 3.00 | 15.25 | 15.45 | 15.2 | 6800 |
1726677000 | 15 | -0.15 | -0.99 | 15.2 | 15.3 | 14.9 | 6665 |
1726590600 | 15.15 | -0.05 | -0.33 | 15.1 | 15.4 | 15.1 | 5004 |
1726504200 | 15.2 | 0.7 | 4.83 | 14.7 | 15.5 | 14.7 | 18192 |
1726245000 | 14.5 | 1.15 | 8.61 | 13.3 | 14.6 | 13.3 | 18288 |
1726158600 | 13.35 | -0.85 | -5.99 | 14.05 | 14.1 | 13 | 27846 |
1726072200 | 14.2 | -0.7 | -4.70 | 14.95 | 14.95 | 13.9 | 26198 |
1725985800 | 14.9 | -0.6 | -3.87 | 15.45 | 15.45 | 14.9 | 16798 |
1725899400 | 15.5 | 0.05 | 0.32 | 15.6 | 15.6 | 15.45 | 8640 |
1725640200 | 15.45 | -0.1 | -0.64 | 15.6 | 15.6 | 15.4 | 5368 |
1725553800 | 15.55 | -0.05 | -0.32 | 15.65 | 15.7 | 15.55 | 2743 |
1725467400 | 15.6 | -0.5 | -3.11 | 16.1 | 16.1 | 15.55 | 8562 |
1725381000 | 16.1 | -0.2 | -1.23 | 16.3 | 16.399999 | 16.1 | 3505 |
1725294600 | 16.3 | -0.05 | -0.31 | 16.35 | 16.45 | 16.3 | 4738 |
1725035400 | 16.35 | -0.15 | -0.91 | 16.399999 | 16.55 | 16.3 | 4847 |
1724949000 | 16.5 | 0.05 | 0.30 | 16.45 | 16.5 | 16.35 | 1709 |
1724862600 | 16.45 | -0.05 | -0.30 | 16.6 | 16.6 | 16.3 | 2685 |
1724776200 | 16.5 | 0 | 0.00 | 16.6 | 16.6 | 16.45 | 1935 |
1724689800 | 16.5 | -0.25 | -1.49 | 16.75 | 16.75 | 16.5 | 6232 |
1724430600 | 16.75 | 0.2 | 1.21 | 16.649999 | 16.75 | 16.5 | 2627 |
1724344200 | 16.55 | -0.15 | -0.90 | 16.85 | 16.85 | 16.55 | 1472 |
1724257800 | 16.7 | -0.05 | -0.30 | 16.9 | 16.9 | 16.7 | 1292 |
1724171400 | 16.75 | 0 | 0.00 | 16.75 | 16.9 | 16.75 | 1083 |
1724085000 | 16.75 | -0.05 | -0.30 | 16.85 | 16.95 | 16.75 | 1329 |
1723825800 | 16.8 | 0 | 0.00 | 16.9 | 16.95 | 16.75 | 926 |
1723739400 | 16.8 | 0.1 | 0.60 | 16.649999 | 16.9 | 16.649999 | 1345 |
1723653000 | 16.7 | 0.1 | 0.60 | 16.6 | 16.75 | 16.6 | 1067 |
1723566600 | 16.6 | 0.05 | 0.30 | 16.6 | 16.8 | 16.5 | 2193 |
1723480200 | 16.55 | 0.25 | 1.53 | 16.5 | 16.7 | 16.399999 | 1733 |
1723221000 | 16.3 | -0.6 | -3.55 | 16.9 | 16.9 | 16.2 | 8588 |
1723134600 | 16.9 | 0 | 0.00 | 16.95 | 16.95 | 16.75 | 1050 |
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