Premium
Elior Group (ELIOR)
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 | 0.054 | 2.15654952077 | 2.504 | 2.582 | 2.49 | 471491 | 2.546205 | DE |
| 4 | -0.122 | -4.55223880597 | 2.68 | 2.846 | 2.464 | 715653 | 2.61858641 | DE |
| 12 | -1.632 | -38.9498806683 | 4.19 | 4.396 | 2.464 | 1141803 | 2.83869692 | DE |
| 26 | -0.576 | -18.3790682833 | 3.134 | 4.484 | 2.464 | 764107 | 3.11202478 | DE |
| 52 | -0.236 | -8.4466714388 | 2.794 | 4.484 | 2.136 | 693336 | 3.0187958 | DE |
| 156 | -3.277 | -56.1610968295 | 5.835 | 5.94 | 1.509 | 834424 | 2.88833251 | DE |
| 260 | -10.642 | -80.6212121212 | 13.2 | 13.52 | 1.509 | 768650 | 3.86061901 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 2.558 | -0 | -0.08 | 2.566 | 2.59 | 2.5099999 | 475688 |
| 1737567000 | 2.56 | 0.01 | 0.55 | 2.546 | 2.584 | 2.508 | 385029 |
| 1737480600 | 2.546 | -0.01 | -0.31 | 2.542 | 2.564 | 2.5179999 | 353480 |
| 1737394200 | 2.554 | 0.01 | 0.47 | 2.548 | 2.564 | 2.5139999 | 377828 |
| 1737135000 | 2.542 | 0.04 | 1.52 | 2.504 | 2.558 | 2.49 | 683164 |
| 1737048600 | 2.504 | -0.01 | -0.40 | 2.54 | 2.54 | 2.464 | 869294 |
| 1736962200 | 2.5139999 | -0.02 | -0.79 | 2.54 | 2.554 | 2.5 | 731138 |
| 1736875800 | 2.5339999 | 0.03 | 1.12 | 2.566 | 2.574 | 2.52 | 626288 |
| 1736789400 | 2.5059999 | -0.08 | -3.24 | 2.6 | 2.606 | 2.5019999 | 673817 |
| 1736530200 | 2.59 | -0.01 | -0.23 | 2.57 | 2.628 | 2.544 | 608378 |
| 1736443800 | 2.596 | -0.01 | -0.46 | 2.6 | 2.63 | 2.588 | 304281 |
| 1736357400 | 2.608 | 0.03 | 1.32 | 2.564 | 2.632 | 2.556 | 1038398 |
| 1736271000 | 2.574 | -0.12 | -4.60 | 2.662 | 2.662 | 2.564 | 1753760 |
| 1736184600 | 2.698 | 0 | 0.15 | 2.7 | 2.758 | 2.684 | 567048 |
| 1735925400 | 2.694 | -0.06 | -2.11 | 2.746 | 2.7639999 | 2.632 | 1025101 |
| 1735839000 | 2.7519999 | -0.06 | -2.27 | 2.824 | 2.846 | 2.744 | 623777 |
| 1735666200 | 2.816 | 0.03 | 1.00 | 2.7719999 | 2.832 | 2.748 | 640777 |
| 1735579800 | 2.7879999 | 0.06 | 2.20 | 2.724 | 2.804 | 2.71 | 793219 |
| 1735320600 | 2.728 | 0.09 | 3.33 | 2.68 | 2.732 | 2.668 | 496358 |
| 1735061400 | 2.64 | -0.07 | -2.44 | 2.706 | 2.706 | 2.622 | 363002 |
| 1734975000 | 2.706 | -0.03 | -1.02 | 2.722 | 2.7679999 | 2.696 | 438547 |
| 1734715800 | 2.734 | 0.05 | 1.79 | 2.68 | 2.736 | 2.64 | 1248550 |
| 1734629400 | 2.686 | 0.01 | 0.45 | 2.652 | 2.69 | 2.594 | 1033691 |
| 1734543000 | 2.674 | 0.04 | 1.60 | 2.646 | 2.684 | 2.64 | 662378 |
| 1734456600 | 2.632 | -0.05 | -1.72 | 2.658 | 2.684 | 2.622 | 717370 |
| 1734370200 | 2.678 | -0.04 | -1.54 | 2.67 | 2.72 | 2.654 | 770929 |
| 1734111000 | 2.72 | -0.03 | -1.02 | 2.75 | 2.754 | 2.68 | 868959 |
| 1734024600 | 2.748 | 0.05 | 1.78 | 2.72 | 2.762 | 2.69 | 1246985 |
| 1733938200 | 2.7 | 0.06 | 2.12 | 2.644 | 2.716 | 2.62 | 1118664 |
| 1733851800 | 2.644 | 0.01 | 0.30 | 2.64 | 2.684 | 2.596 | 808028 |
| 1733765400 | 2.636 | -0.04 | -1.49 | 2.698 | 2.702 | 2.624 | 798453 |
| 1733506200 | 2.676 | 0.05 | 1.90 | 2.61 | 2.738 | 2.586 | 1395103 |
| 1733419800 | 2.626 | 0.02 | 0.69 | 2.606 | 2.7559999 | 2.598 | 1821665 |
| 1733333400 | 2.608 | 0.02 | 0.85 | 2.552 | 2.626 | 2.52 | 965376 |
| 1733247000 | 2.586 | 0.06 | 2.54 | 2.5219999 | 2.598 | 2.492 | 1434839 |
| 1733160600 | 2.5219999 | -0.13 | -4.76 | 2.58 | 2.618 | 2.52 | 1578090 |
| 1732901400 | 2.648 | 0.15 | 5.92 | 2.652 | 2.716 | 2.58 | 3080676 |
| 1732815000 | 2.5 | -0.09 | -3.33 | 2.6 | 2.644 | 2.486 | 1668639 |
| 1732728600 | 2.586 | 0.08 | 3.03 | 2.484 | 2.64 | 2.48 | 2392920 |
| 1732642200 | 2.5099999 | -0.11 | -4.27 | 2.612 | 2.624 | 2.488 | 1939183 |
| 1732555800 | 2.622 | -0.06 | -2.31 | 2.714 | 2.818 | 2.5259999 | 4094937 |
| 1732296600 | 2.684 | -0.07 | -2.40 | 2.72 | 2.77 | 2.66 | 2637708 |
| 1732210200 | 2.75 | -0.37 | -11.75 | 3.128 | 3.17 | 2.742 | 4804746 |
| 1732123800 | 3.116 | -1 | -24.30 | 4.196 | 4.248 | 2.98 | 8481375 |
| 1732037400 | 4.116 | -0.03 | -0.82 | 4.138 | 4.202 | 4.026 | 643084 |
| 1731951000 | 4.15 | 0.08 | 1.97 | 4.07 | 4.258 | 4.07 | 616792 |
| 1731691800 | 4.07 | -0.01 | -0.15 | 4.078 | 4.168 | 4.0359999 | 335953 |
| 1731605400 | 4.0759999 | -0.04 | -0.92 | 4.136 | 4.162 | 4.0519999 | 296541 |
| 1731519000 | 4.114 | 0 | 0.00 | 4.114 | 4.114 | 4.114 | 0 |
| 1731432600 | 4.114 | -0.19 | -4.41 | 4.2779999 | 4.358 | 4.102 | 475985 |
| 1731346200 | 4.304 | 0.12 | 2.92 | 4.204 | 4.396 | 4.202 | 478828 |
| 1731087000 | 4.182 | -0.04 | -0.90 | 4.216 | 4.224 | 4.138 | 274207 |
| 1731000600 | 4.22 | 0.02 | 0.48 | 4.208 | 4.246 | 4.16 | 294598 |
| 1730914200 | 4.2 | -0.03 | -0.80 | 4.2779999 | 4.3179999 | 4.176 | 337996 |
| 1730827800 | 4.234 | 0.08 | 2.02 | 4.16 | 4.25 | 4.138 | 359743 |
| 1730741400 | 4.15 | -0.06 | -1.38 | 4.2 | 4.22 | 4.134 | 250702 |
| 1730482200 | 4.208 | 0.01 | 0.24 | 4.19 | 4.238 | 4.174 | 355231 |
| 1730395800 | 4.198 | -0.03 | -0.76 | 4.208 | 4.2699999 | 4.166 | 639561 |
| 1730309400 | 4.23 | -0.04 | -0.89 | 4.2779999 | 4.312 | 4.224 | 522594 |
| 1730223000 | 4.268 | -0.09 | -2.11 | 4.314 | 4.336 | 3.974 | 1121071 |
| 1730136600 | 4.36 | -0.04 | -0.91 | 4.438 | 4.484 | 4.36 | 544869 |
| 1729873800 | 4.4 | 0.07 | 1.52 | 4.346 | 4.42 | 4.332 | 607017 |
| 1729787400 | 4.334 | 0.14 | 3.39 | 4.19 | 4.334 | 4.19 | 812376 |
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
