Premium
Entech SA (ALESE)
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 | 0.54 | 9.40766550523 | 5.74 | 6.3 | 5.7 | 5502 | 6.09746356 | DE |
| 4 | 0.36 | 6.08108108108 | 5.92 | 6.3 | 5.62 | 8690 | 5.97161094 | DE |
| 12 | 1.28 | 25.6 | 5 | 6.68 | 4.5 | 11456 | 5.61373241 | DE |
| 26 | -1.42 | -18.4415584416 | 7.7 | 8.02 | 4.5 | 7831 | 5.86669449 | DE |
| 52 | -2.84 | -31.1403508772 | 9.12 | 9.2 | 4.5 | 8386 | 6.46420873 | DE |
| 156 | -0.82 | -11.5492957746 | 7.1 | 10.3 | 4.5 | 5559 | 7.46565952 | DE |
| 260 | -0.7 | -10.0286532951 | 6.98 | 10.3 | 4.5 | 6113 | 7.37625506 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.1 | 2961 |
| 1738690200 | 6.28 | 0.16 | 2.61 | 6.12 | 6.28 | 6.1 | 1251 |
| 1738603800 | 6.12 | -0.14 | -2.24 | 6.22 | 6.28 | 6.0599999 | 4790 |
| 1738344600 | 6.26 | 0.22 | 3.64 | 6.04 | 6.3 | 6 | 7578 |
| 1738258200 | 6.04 | 0.28 | 4.86 | 5.84 | 6.08 | 5.84 | 11143 |
| 1738171800 | 5.76 | 0.02 | 0.35 | 5.74 | 5.84 | 5.7 | 2749 |
| 1738085400 | 5.74 | -0.08 | -1.37 | 5.82 | 5.84 | 5.62 | 5017 |
| 1737999000 | 5.82 | -0.1 | -1.69 | 5.92 | 5.92 | 5.7 | 9303 |
| 1737739800 | 5.92 | -0.08 | -1.33 | 6.12 | 6.2 | 5.92 | 7120 |
| 1737653400 | 6 | 0.02 | 0.33 | 6 | 6.2 | 5.98 | 7760 |
| 1737567000 | 5.98 | 0.04 | 0.67 | 5.96 | 6 | 5.9 | 1915 |
| 1737480600 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1737394200 | 5.94 | -0.06 | -1.00 | 6 | 6 | 5.84 | 3695 |
| 1737135000 | 6 | 0.1 | 1.69 | 5.9 | 6 | 5.9 | 6539 |
| 1737048600 | 5.9 | -0.06 | -1.01 | 5.96 | 5.98 | 5.9 | 2270 |
| 1736962200 | 5.96 | 0.02 | 0.34 | 5.82 | 5.96 | 5.74 | 4056 |
| 1736875800 | 5.94 | 0.04 | 0.68 | 6 | 6 | 5.82 | 17084 |
| 1736789400 | 5.9 | -0.1 | -1.67 | 6 | 6 | 5.84 | 4105 |
| 1736530200 | 6 | 0.08 | 1.35 | 5.98 | 6.12 | 5.9 | 50396 |
| 1736443800 | 5.92 | 0.02 | 0.34 | 5.88 | 5.94 | 5.8 | 8505 |
| 1736357400 | 5.9 | -0.02 | -0.34 | 5.92 | 6 | 5.84 | 6896 |
| 1736271000 | 5.92 | 0 | 0.00 | 5.92 | 6 | 5.7 | 8516 |
| 1736184600 | 5.92 | -0.08 | -1.33 | 6 | 6.14 | 5.92 | 6255 |
| 1735925400 | 6 | 0.02 | 0.33 | 5.96 | 6 | 5.88 | 4341 |
| 1735839000 | 5.98 | 0 | 0.00 | 5.92 | 6 | 5.86 | 3985 |
| 1735666200 | 5.98 | 0.08 | 1.36 | 5.94 | 5.98 | 5.84 | 2881 |
| 1735579800 | 5.9 | 0.02 | 0.34 | 5.96 | 6 | 5.88 | 7705 |
| 1735320600 | 5.88 | -0.02 | -0.34 | 5.9 | 5.92 | 5.84 | 3160 |
| 1735061400 | 5.9 | -0.04 | -0.67 | 5.84 | 5.9 | 5.84 | 728 |
| 1734975000 | 5.94 | -0.04 | -0.67 | 6 | 6 | 5.8 | 4691 |
| 1734715800 | 5.98 | 0.36 | 6.41 | 5.74 | 5.98 | 5.68 | 4676 |
| 1734629400 | 5.62 | -0.16 | -2.77 | 5.76 | 5.76 | 5.6 | 7726 |
| 1734543000 | 5.78 | -0.26 | -4.30 | 6.0199999 | 6.22 | 5.6 | 12321 |
| 1734456600 | 6.04 | -0.22 | -3.51 | 6.5 | 6.5 | 5.94 | 19767 |
| 1734370200 | 6.26 | 0.02 | 0.32 | 6.26 | 6.6 | 6.14 | 24511 |
| 1734111000 | 6.24 | 0.18 | 2.97 | 6.0599999 | 6.32 | 6.0599999 | 9180 |
| 1734024600 | 6.0599999 | -0.26 | -4.11 | 6.22 | 6.26 | 5.8 | 17991 |
| 1733938200 | 6.32 | 0.6 | 10.49 | 6.2 | 6.68 | 6.12 | 53451 |
| 1733851800 | 5.72 | 0.62 | 12.16 | 5.12 | 5.72 | 5.12 | 17990 |
| 1733765400 | 5.1 | 0.04 | 0.79 | 5.1 | 5.12 | 5 | 7260 |
| 1733506200 | 5.0599999 | -0.03 | -0.59 | 5.16 | 5.36 | 5.0599999 | 5601 |
| 1733419800 | 5.09 | 0.03 | 0.59 | 5.08 | 5.1 | 5 | 2905 |
| 1733333400 | 5.0599999 | -0.04 | -0.78 | 5.1 | 5.1 | 5 | 3182 |
| 1733247000 | 5.1 | -0.04 | -0.78 | 5.16 | 5.16 | 4.94 | 10164 |
| 1733160600 | 5.14 | 0.37 | 7.76 | 5 | 5.18 | 4.87 | 10756 |
| 1732901400 | 4.7699999 | 0.13 | 2.80 | 4.65 | 5.08 | 4.65 | 21596 |
| 1732815000 | 4.64 | -0.16 | -3.33 | 4.75 | 4.8 | 4.54 | 9895 |
| 1732728600 | 4.8 | -0.17 | -3.42 | 4.95 | 4.97 | 4.72 | 8480 |
| 1732642200 | 4.97 | -0.15 | -2.93 | 5.1 | 5.1 | 4.8 | 5451 |
| 1732555800 | 5.12 | 0.02 | 0.39 | 5.28 | 5.3 | 5 | 11515 |
| 1732296600 | 5.1 | 0.2 | 4.08 | 4.95 | 5.12 | 4.8 | 7435 |
| 1732210200 | 4.9 | -0.46 | -8.58 | 5.3 | 5.3 | 4.5 | 87510 |
| 1732123800 | 5.36 | 0.16 | 3.08 | 5.24 | 5.36 | 5.16 | 29353 |
| 1732037400 | 5.2 | 0.06 | 1.17 | 5.1 | 5.3 | 5.1 | 9191 |
| 1731951000 | 5.14 | -0.14 | -2.65 | 5.26 | 5.3 | 5.0599999 | 11427 |
| 1731691800 | 5.28 | -0.02 | -0.38 | 5.28 | 5.32 | 5.0599999 | 8343 |
| 1731605400 | 5.3 | 0 | 0.00 | 5.22 | 5.34 | 5.12 | 12691 |
| 1731519000 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731432600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731346200 | 5.3 | 0.12 | 2.32 | 5.22 | 5.34 | 5.22 | 6065 |
| 1731087000 | 5.18 | -0.12 | -2.26 | 5.3 | 5.36 | 5.16 | 10331 |
| 1731000600 | 5.3 | 0.5 | 10.42 | 4.96 | 5.6 | 4.85 | 22264 |
| 1730914200 | 4.8 | -0.74 | -13.36 | 5.58 | 5.58 | 4.5599999 | 19769 |
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
