Premium
Euroapi SA (EAPI)
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 | -0.126 | -8.87323943662 | 1.42 | 1.488 | 1.27 | 192698 | 1.380476 | DE |
| 4 | -0.206 | -13.7333333333 | 1.5 | 1.572 | 1.27 | 165902 | 1.44227479 | DE |
| 12 | -0.006 | -0.461538461538 | 1.3 | 1.572 | 1.22 | 174389 | 1.35790077 | DE |
| 26 | -1.742 | -57.3781291173 | 3.036 | 3.22 | 1.22 | 234368 | 1.73668815 | DE |
| 52 | -1.766 | -57.7124183007 | 3.06 | 3.572 | 1.22 | 174448 | 2.19996139 | DE |
| 156 | -8.881 | -87.2825552826 | 10.175 | 12.97 | 1.22 | 255659 | 4.27563963 | DE |
| 260 | -11.206 | -89.648 | 12.5 | 19.015 | 1.22 | 298387 | 8.0165382 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780504200 | 1.286 | -0.02 | -1.53 | 1.31 | 1.314 | 1.27 | 192459 |
| 1780417800 | 1.306 | -0.06 | -4.67 | 1.396 | 1.43 | 1.306 | 158169 |
| 1780331400 | 1.37 | -0.12 | -7.93 | 1.47 | 1.482 | 1.37 | 207571 |
| 1780072200 | 1.488 | 0.05 | 3.33 | 1.446 | 1.488 | 1.434 | 166925 |
| 1779985800 | 1.44 | 0.01 | 0.70 | 1.42 | 1.44 | 1.368 | 238368 |
| 1779899400 | 1.43 | -0.03 | -2.19 | 1.472 | 1.49 | 1.412 | 154485 |
| 1779813000 | 1.462 | -0.01 | -0.95 | 1.472 | 1.494 | 1.462 | 35072 |
| 1779726600 | 1.476 | -0.02 | -1.60 | 1.5 | 1.502 | 1.472 | 145658 |
| 1779467400 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 173149 |
| 1779381000 | 1.45 | 0.02 | 1.12 | 1.434 | 1.45 | 1.416 | 128401 |
| 1779294600 | 1.434 | -0 | -0.14 | 1.446 | 1.452 | 1.41 | 119067 |
| 1779208200 | 1.436 | 0 | 0.14 | 1.432 | 1.452 | 1.428 | 48765 |
| 1779121800 | 1.434 | -0.02 | -1.24 | 1.44 | 1.448 | 1.42 | 148181 |
| 1778862600 | 1.452 | -0.04 | -2.55 | 1.506 | 1.526 | 1.452 | 249014 |
| 1778776200 | 1.49 | 0.02 | 1.36 | 1.484 | 1.572 | 1.46 | 342969 |
| 1778689800 | 1.47 | 0.02 | 1.38 | 1.464 | 1.484 | 1.45 | 49904 |
| 1778603400 | 1.45 | -0.05 | -3.07 | 1.496 | 1.496 | 1.442 | 280579 |
| 1778517000 | 1.496 | 0.02 | 1.08 | 1.48 | 1.52 | 1.45 | 152309 |
| 1778257800 | 1.48 | -0.02 | -1.60 | 1.504 | 1.504 | 1.47 | 139252 |
| 1778171400 | 1.504 | -0.01 | -0.40 | 1.5 | 1.53 | 1.458 | 187734 |
| 1778085000 | 1.51 | 0.01 | 0.80 | 1.498 | 1.538 | 1.472 | 189745 |
| 1777998600 | 1.498 | 0.06 | 4.17 | 1.434 | 1.498 | 1.434 | 368129 |
| 1777912200 | 1.438 | 0.07 | 4.96 | 1.3799999 | 1.45 | 1.3779999 | 387521 |
| 1777566600 | 1.37 | 0.05 | 3.95 | 1.322 | 1.372 | 1.306 | 156050 |
| 1777480200 | 1.318 | 0.02 | 1.38 | 1.36 | 1.3799999 | 1.316 | 230135 |
| 1777393800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1777307400 | 1.3 | 0.02 | 1.72 | 1.282 | 1.302 | 1.264 | 157720 |
| 1777048200 | 1.278 | 0 | 0.16 | 1.276 | 1.286 | 1.26 | 95144 |
| 1776961800 | 1.276 | 0 | 0.31 | 1.264 | 1.286 | 1.262 | 66057 |
| 1776875400 | 1.272 | -0 | -0.16 | 1.276 | 1.288 | 1.26 | 135716 |
| 1776789000 | 1.274 | -0.02 | -1.55 | 1.29 | 1.296 | 1.272 | 95557 |
| 1776702600 | 1.294 | -0.03 | -2.12 | 1.3 | 1.302 | 1.28 | 128893 |
| 1776443400 | 1.322 | 0 | 0.00 | 1.314 | 1.33 | 1.292 | 118280 |
| 1776357000 | 1.322 | 0.01 | 0.46 | 1.304 | 1.34 | 1.302 | 154361 |
| 1776270600 | 1.316 | 0.01 | 0.77 | 1.3 | 1.324 | 1.294 | 92848 |
| 1776184200 | 1.306 | 0.02 | 1.24 | 1.29 | 1.314 | 1.286 | 154817 |
| 1776097800 | 1.29 | 0.03 | 2.06 | 1.302 | 1.306 | 1.27 | 195555 |
| 1775838600 | 1.264 | 0 | 0.00 | 1.264 | 1.264 | 1.264 | 0 |
| 1775752200 | 1.264 | -0.03 | -2.62 | 1.306 | 1.31 | 1.264 | 136250 |
| 1775665800 | 1.298 | 0.05 | 4.01 | 1.286 | 1.33 | 1.258 | 191592 |
| 1775579400 | 1.248 | -0.02 | -1.34 | 1.274 | 1.306 | 1.244 | 187625 |
| 1775147400 | 1.2649999 | -0.04 | -2.69 | 1.3 | 1.3 | 1.2549999 | 151818 |
| 1775061000 | 1.3 | -0.01 | -0.54 | 1.332 | 1.339 | 1.3 | 153327 |
| 1774974600 | 1.307 | 0.03 | 2.75 | 1.284 | 1.324 | 1.282 | 159711 |
| 1774888200 | 1.272 | 0.02 | 1.60 | 1.252 | 1.282 | 1.248 | 98556 |
| 1774632600 | 1.252 | -0 | -0.08 | 1.23 | 1.266 | 1.22 | 149020 |
| 1774546200 | 1.2529999 | 0 | 0.00 | 1.243 | 1.281 | 1.235 | 190694 |
| 1774459800 | 1.2529999 | -0.01 | -0.87 | 1.273 | 1.295 | 1.24 | 170036 |
| 1774373400 | 1.264 | -0 | -0.16 | 1.282 | 1.282 | 1.247 | 163797 |
| 1774287000 | 1.266 | -0.04 | -2.99 | 1.278 | 1.316 | 1.2609999 | 270473 |
| 1774027800 | 1.305 | 0.04 | 2.92 | 1.276 | 1.326 | 1.274 | 281609 |
| 1773941400 | 1.268 | -0.02 | -1.78 | 1.282 | 1.296 | 1.264 | 267625 |
| 1773855000 | 1.291 | 0.02 | 1.49 | 1.276 | 1.293 | 1.252 | 285780 |
| 1773768600 | 1.272 | 0.01 | 1.11 | 1.2509999 | 1.285 | 1.248 | 148701 |
| 1773682200 | 1.258 | -0.01 | -0.71 | 1.27 | 1.286 | 1.2509999 | 216310 |
| 1773423000 | 1.2669999 | -0.01 | -1.09 | 1.29 | 1.29 | 1.25 | 242231 |
| 1773336600 | 1.281 | -0.03 | -2.06 | 1.3 | 1.304 | 1.281 | 81698 |
| 1773250200 | 1.308 | -0 | -0.15 | 1.289 | 1.332 | 1.286 | 224177 |
| 1773163800 | 1.31 | 0 | 0.00 | 1.34 | 1.346 | 1.296 | 312444 |
| 1773077400 | 1.31 | -0.03 | -2.38 | 1.316 | 1.336 | 1.272 | 418423 |
| 1772818200 | 1.342 | -0.04 | -2.75 | 1.3819999 | 1.385 | 1.321 | 484644 |
| 1772731800 | 1.3799999 | -0.05 | -3.23 | 1.426 | 1.506 | 1.359 | 1474679 |
| 1772645400 | 1.426 | -0.53 | -27.02 | 1.76 | 1.76 | 1.328 | 3071309 |
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.
