Premium
Euroapi SA (EAPI)
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 | -0.162 | -5.47667342799 | 2.958 | 3.006 | 2.708 | 213955 | 2.83909024 | DE |
| 4 | -0.734 | -20.7932011331 | 3.53 | 4.46 | 2.708 | 297864 | 3.40990678 | DE |
| 12 | -1.2 | -30.03003003 | 3.996 | 4.46 | 2.708 | 181382 | 3.46923847 | DE |
| 26 | -0.214 | -7.1096345515 | 3.01 | 4.54 | 2.526 | 192542 | 3.53951556 | DE |
| 52 | -2.804 | -50.0714285714 | 5.6 | 7.02 | 2.26 | 332638 | 3.84990447 | DE |
| 156 | -9.704 | -77.632 | 12.5 | 19.015 | 2.26 | 363338 | 9.24160633 | DE |
| 260 | -9.704 | -77.632 | 12.5 | 19.015 | 2.26 | 363338 | 9.24160633 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2.81 | 0.01 | 0.29 | 2.798 | 2.846 | 2.73 | 241488 |
| 1734629400 | 2.802 | 0 | 0.07 | 2.75 | 2.836 | 2.732 | 159428 |
| 1734543000 | 2.8 | -0.02 | -0.85 | 2.824 | 2.882 | 2.8 | 163758 |
| 1734456600 | 2.824 | -0.13 | -4.27 | 2.92 | 2.94 | 2.814 | 291120 |
| 1734370200 | 2.95 | -0.02 | -0.81 | 2.958 | 3.0059999 | 2.92 | 213981 |
| 1734111000 | 2.974 | -0.16 | -5.23 | 3.128 | 3.176 | 2.928 | 449108 |
| 1734024600 | 3.138 | -0.06 | -1.94 | 3.2 | 3.228 | 3.068 | 334488 |
| 1733938200 | 3.2 | -0.05 | -1.54 | 3.2559999 | 3.324 | 3.16 | 592301 |
| 1733851800 | 3.25 | -1.19 | -26.74 | 4.37 | 4.4 | 3.214 | 1647827 |
| 1733765400 | 4.436 | 0.02 | 0.45 | 4.4 | 4.46 | 4.3 | 135843 |
| 1733506200 | 4.416 | 0.31 | 7.65 | 4.09 | 4.428 | 4.0759999 | 264709 |
| 1733419800 | 4.102 | -0.1 | -2.38 | 4.176 | 4.216 | 4.0439999 | 176125 |
| 1733333400 | 4.202 | 0.06 | 1.50 | 4.12 | 4.26 | 4.056 | 151523 |
| 1733247000 | 4.14 | 0.18 | 4.55 | 3.974 | 4.192 | 3.895 | 208703 |
| 1733160600 | 3.96 | -0.15 | -3.60 | 4.07 | 4.21 | 3.85 | 256026 |
| 1732901400 | 4.108 | 0.15 | 3.84 | 3.96 | 4.118 | 3.94 | 179791 |
| 1732815000 | 3.956 | 0.06 | 1.44 | 3.9 | 3.986 | 3.848 | 122175 |
| 1732728600 | 3.9 | 0.07 | 1.77 | 3.82 | 3.95 | 3.76 | 155058 |
| 1732642200 | 3.832 | 0.12 | 3.18 | 3.69 | 3.84 | 3.622 | 94140 |
| 1732555800 | 3.714 | 0.19 | 5.45 | 3.53 | 3.718 | 3.49 | 119689 |
| 1732296600 | 3.522 | 0.1 | 3.04 | 3.41 | 3.53 | 3.41 | 79323 |
| 1732210200 | 3.418 | 0 | 0.12 | 3.41 | 3.43 | 3.33 | 65298 |
| 1732123800 | 3.414 | 0.03 | 1.01 | 3.38 | 3.508 | 3.36 | 141678 |
| 1732037400 | 3.38 | -0 | -0.06 | 3.382 | 3.458 | 3.312 | 77816 |
| 1731951000 | 3.382 | -0.07 | -1.97 | 3.45 | 3.5 | 3.346 | 100945 |
| 1731691800 | 3.45 | -0.07 | -1.99 | 3.49 | 3.532 | 3.42 | 108868 |
| 1731605400 | 3.52 | -0.04 | -1.01 | 3.64 | 3.7 | 3.48 | 141220 |
| 1731519000 | 3.556 | 0 | 0.00 | 3.556 | 3.556 | 3.556 | 0 |
| 1731432600 | 3.556 | -0.32 | -8.35 | 3.87 | 3.87 | 3.52 | 157334 |
| 1731346200 | 3.88 | -0.05 | -1.22 | 3.95 | 3.97 | 3.846 | 91906 |
| 1731087000 | 3.928 | 0 | 0.10 | 3.93 | 3.97 | 3.818 | 76387 |
| 1731000600 | 3.924 | 0 | 0.10 | 3.9 | 3.994 | 3.798 | 135102 |
| 1730914200 | 3.92 | 0.01 | 0.26 | 3.96 | 4.062 | 3.9 | 114081 |
| 1730827800 | 3.91 | -0.07 | -1.76 | 3.998 | 4.148 | 3.838 | 215292 |
| 1730741400 | 3.98 | 0.11 | 2.95 | 3.82 | 3.98 | 3.75 | 177211 |
| 1730482200 | 3.866 | 0.29 | 8.23 | 3.58 | 3.89 | 3.452 | 205691 |
| 1730395800 | 3.572 | 0.04 | 1.02 | 3.54 | 3.59 | 3.52 | 66764 |
| 1730309400 | 3.536 | -0.04 | -1.23 | 3.58 | 3.596 | 3.482 | 60369 |
| 1730223000 | 3.58 | 0.04 | 1.24 | 3.55 | 3.63 | 3.518 | 82637 |
| 1730136600 | 3.536 | 0.11 | 3.27 | 3.42 | 3.594 | 3.41 | 162522 |
| 1729873800 | 3.424 | 0.13 | 4.07 | 3.29 | 3.45 | 3.29 | 113965 |
| 1729787400 | 3.29 | -0.06 | -1.79 | 3.342 | 3.37 | 3.29 | 58113 |
| 1729701000 | 3.35 | 0.06 | 1.95 | 3.2799999 | 3.39 | 3.258 | 93764 |
| 1729614600 | 3.286 | 0.04 | 1.29 | 3.244 | 3.322 | 3.212 | 60179 |
| 1729528200 | 3.244 | -0.1 | -2.87 | 3.34 | 3.42 | 3.244 | 110562 |
| 1729269000 | 3.34 | 0.13 | 3.92 | 3.22 | 3.34 | 3.186 | 157429 |
| 1729182600 | 3.214 | 0 | 0.12 | 3.206 | 3.246 | 3.184 | 99142 |
| 1729096200 | 3.21 | -0.02 | -0.62 | 3.22 | 3.258 | 3.194 | 77206 |
| 1729009800 | 3.23 | 0.06 | 1.83 | 3.178 | 3.282 | 3.13 | 154341 |
| 1728923400 | 3.172 | -0.15 | -4.40 | 3.2599999 | 3.262 | 3.15 | 192393 |
| 1728664200 | 3.318 | -0 | -0.06 | 3.378 | 3.54 | 3.318 | 331299 |
| 1728577800 | 3.32 | -0.05 | -1.60 | 3.37 | 3.37 | 3.302 | 109393 |
| 1728491400 | 3.374 | -0.08 | -2.26 | 3.442 | 3.498 | 3.34 | 160107 |
| 1728405000 | 3.452 | -0.07 | -1.93 | 3.508 | 3.512 | 3.448 | 91968 |
| 1728318600 | 3.52 | -0.11 | -2.92 | 3.59 | 3.628 | 3.52 | 76868 |
| 1728059400 | 3.626 | 0.11 | 3.01 | 3.52 | 3.66 | 3.52 | 91167 |
| 1727973000 | 3.52 | -0.25 | -6.68 | 3.756 | 3.778 | 3.52 | 121498 |
| 1727886600 | 3.772 | 0.01 | 0.37 | 3.776 | 3.818 | 3.73 | 63757 |
| 1727800200 | 3.758 | -0.03 | -0.84 | 3.79 | 3.99 | 3.738 | 180319 |
| 1727713800 | 3.79 | -0.21 | -5.25 | 3.996 | 4 | 3.79 | 202567 |
| 1727454600 | 4 | -0.02 | -0.55 | 4.024 | 4.12 | 4 | 109727 |
| 1727368200 | 4.022 | -0.05 | -1.18 | 4.08 | 4.17 | 4.022 | 123868 |
| 1727281800 | 4.07 | -0 | -0.05 | 4.0599999 | 4.112 | 4.0199999 | 98415 |
| 1727195400 | 4.072 | 0.04 | 0.89 | 4.0599999 | 4.148 | 4.034 | 99692 |
| 1727109000 | 4.0359999 | -0.09 | -2.13 | 4.11 | 4.28 | 4.0359999 | 188018 |
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
