Premium
Entech SA (ALESE)
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 | 0.24 | 2.2641509434 | 10.6 | 11.7 | 10.6 | 23561 | 10.90540207 | DE |
| 4 | -0.06 | -0.550458715596 | 10.9 | 11.94 | 10.38 | 17963 | 10.94897565 | DE |
| 12 | 0.95 | 9.60566228514 | 9.89 | 12 | 8.81 | 17857 | 10.61908008 | DE |
| 26 | 2.49 | 29.8203592814 | 8.35 | 12 | 8.02 | 18701 | 10.07336425 | DE |
| 52 | 3.47 | 47.0827679783 | 7.37 | 12 | 7.2 | 15941 | 9.42887948 | DE |
| 156 | 1.82 | 20.177383592 | 9.02 | 12 | 4.5 | 9680 | 8.22070346 | DE |
| 260 | 3.86 | 55.3008595989 | 6.98 | 12 | 4.5 | 8232 | 8.13071989 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783009800 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1782923400 | 10.8 | -0.32 | -2.88 | 11.12 | 11.12 | 10.8 | 29446 |
| 1782837000 | 11.12 | 0.32 | 2.96 | 11.2 | 11.7 | 11.12 | 23282 |
| 1782750600 | 10.8 | 0.24 | 2.27 | 10.6 | 11.02 | 10.6 | 17956 |
| 1782491400 | 10.56 | 0 | 0.00 | 10.56 | 10.56 | 10.56 | 0 |
| 1782405000 | 10.56 | -0.06 | -0.56 | 10.64 | 10.66 | 10.52 | 9086 |
| 1782318600 | 10.62 | -0.3 | -2.75 | 10.96 | 10.96 | 10.62 | 5234 |
| 1782232200 | 10.92 | -0.18 | -1.62 | 11.1 | 11.1 | 10.68 | 8610 |
| 1782145800 | 11.1 | -0.38 | -3.31 | 11 | 11.28 | 10.82 | 10845 |
| 1781886600 | 11.48 | 0 | 0.00 | 11.48 | 11.48 | 11.48 | 0 |
| 1781800200 | 11.48 | 0 | 0.00 | 11.48 | 11.48 | 11.48 | 0 |
| 1781713800 | 11.48 | 0.5 | 4.55 | 11.08 | 11.48 | 11.06 | 6625 |
| 1781627400 | 10.98 | 0.02 | 0.18 | 11 | 11.2 | 10.9 | 15460 |
| 1781541000 | 10.96 | -0.74 | -6.32 | 11.74 | 11.94 | 10.94 | 20763 |
| 1781281800 | 11.7 | 0.5 | 4.46 | 11.2 | 11.72 | 11.2 | 21099 |
| 1781195400 | 11.2 | 0.2 | 1.82 | 10.92 | 11.2 | 10.76 | 21993 |
| 1781109000 | 11 | 0.48 | 4.56 | 10.92 | 11.28 | 10.92 | 21625 |
| 1781022600 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 0 |
| 1780936200 | 10.52 | -0.14 | -1.31 | 10.5 | 10.62 | 10.38 | 22555 |
| 1780677000 | 10.66 | -0.42 | -3.79 | 10.9 | 11 | 10.6 | 34859 |
| 1780590600 | 11.08 | -0.48 | -4.15 | 11.58 | 11.6 | 10.9 | 23230 |
| 1780504200 | 11.56 | -0.1 | -0.86 | 11.68 | 11.68 | 11.48 | 13491 |
| 1780417800 | 11.66 | -0.1 | -0.85 | 11.6 | 11.76 | 11.42 | 23500 |
| 1780331400 | 11.76 | -0.14 | -1.18 | 11.9 | 12 | 11.36 | 33975 |
| 1780072200 | 11.9 | 0 | 0.00 | 11.92 | 12 | 11.72 | 29176 |
| 1779985800 | 11.9 | 0.72 | 6.44 | 11.28 | 11.9 | 11.28 | 52863 |
| 1779899400 | 11.18 | 0.48 | 4.49 | 10.7 | 11.39 | 10.5 | 65591 |
| 1779813000 | 10.7 | 0.18 | 1.71 | 10.6 | 10.7 | 10.54 | 10490 |
| 1779726600 | 10.52 | -0.02 | -0.19 | 10.54 | 10.6 | 10.5 | 8976 |
| 1779467400 | 10.54 | 0.02 | 0.19 | 10.64 | 10.7 | 10.54 | 13940 |
| 1779381000 | 10.52 | 0.14 | 1.35 | 10.26 | 10.62 | 10.1 | 27259 |
| 1779294600 | 10.38 | 0.46 | 4.64 | 9.92 | 10.38 | 9.84 | 37474 |
| 1779208200 | 9.92 | 0.04 | 0.40 | 9.84 | 9.95 | 9.8 | 9295 |
| 1779121800 | 9.88 | 0.08 | 0.82 | 9.63 | 9.89 | 9.5 | 14169 |
| 1778862600 | 9.8 | -0.08 | -0.81 | 9.84 | 9.8699999 | 9.66 | 3873 |
| 1778776200 | 9.88 | 0.09 | 0.92 | 9.7899999 | 9.88 | 9.67 | 14002 |
| 1778689800 | 9.7899999 | 0.14 | 1.45 | 9.66 | 9.7899999 | 9.6 | 7396 |
| 1778603400 | 9.65 | -0.09 | -0.92 | 9.7 | 9.71 | 9.58 | 3846 |
| 1778517000 | 9.74 | 0.09 | 0.93 | 9.68 | 9.74 | 9.6199999 | 6929 |
| 1778257800 | 9.65 | -0.13 | -1.33 | 9.74 | 9.74 | 9.6 | 5653 |
| 1778171400 | 9.78 | -0.08 | -0.81 | 9.74 | 9.78 | 9.6 | 13588 |
| 1778085000 | 9.86 | 0.47 | 5.01 | 10 | 10 | 9.77 | 17458 |
| 1777998600 | 9.39 | 0 | 0.00 | 9.39 | 9.39 | 9.39 | 0 |
| 1777912200 | 9.39 | 0.27 | 2.96 | 9.47 | 9.5 | 9.3 | 8856 |
| 1777566600 | 9.1199999 | 0.17 | 1.90 | 8.95 | 9.35 | 8.89 | 12820 |
| 1777480200 | 8.95 | -0.34 | -3.66 | 9.02 | 9.11 | 8.81 | 15627 |
| 1777393800 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.2899999 | 0 |
| 1777307400 | 9.2899999 | -0.11 | -1.17 | 9.4 | 9.48 | 9.1199999 | 23264 |
| 1777048200 | 9.4 | -0.15 | -1.57 | 9.59 | 9.59 | 9.4 | 10372 |
| 1776961800 | 9.55 | 0.09 | 0.95 | 9.5 | 9.65 | 9.46 | 11158 |
| 1776875400 | 9.46 | 0 | 0.00 | 9.55 | 9.6 | 9.4 | 8524 |
| 1776789000 | 9.46 | -0.14 | -1.46 | 9.41 | 9.66 | 9.4 | 11507 |
| 1776702600 | 9.6 | -0.02 | -0.21 | 9.5399999 | 9.6 | 9.4 | 15107 |
| 1776443400 | 9.6199999 | -0.25 | -2.53 | 9.83 | 9.93 | 9.48 | 19548 |
| 1776357000 | 9.8699999 | -0.05 | -0.50 | 9.94 | 10 | 9.74 | 18703 |
| 1776270600 | 9.92 | 0.32 | 3.33 | 9.64 | 9.92 | 9.46 | 12867 |
| 1776184200 | 9.6 | -0.16 | -1.64 | 9.69 | 9.72 | 9.41 | 22693 |
| 1776097800 | 9.76 | -0.14 | -1.41 | 9.89 | 10 | 9.69 | 14039 |
| 1775838600 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1775752200 | 9.9 | 0.15 | 1.54 | 9.8699999 | 9.9 | 9.73 | 8733 |
| 1775665800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1775579400 | 9.75 | -0.05 | -0.51 | 9.96 | 9.98 | 9.75 | 14185 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
