Premium
Epwin Group Plc (EPWN)
LSE
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 | 1.5 | 1.5873015873 | 94.5 | 96.8 | 94.5 | 95948 | 96 | DE |
| 4 | -11.5 | -10.6976744186 | 107.5 | 109 | 94.5 | 106986 | 100.34436609 | DE |
| 12 | -7 | -6.79611650485 | 103 | 109 | 94.5 | 175783 | 104.87278211 | DE |
| 26 | 9 | 10.3448275862 | 87 | 109 | 82.5 | 186732 | 98.49775822 | DE |
| 52 | 17 | 21.5189873418 | 79 | 109 | 73 | 189732 | 90.59830876 | DE |
| 156 | -12 | -11.1111111111 | 108 | 109 | 63 | 129627 | 83.78149082 | DE |
| 260 | -4.5 | -4.4776119403 | 100.5 | 121 | 58 | 132541 | 84.22044473 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 96 | 0 | 0.00 | 96 | 96.8 | 95.8 | 43967 |
| 1735061400 | 96 | 0 | 0.00 | 96 | 96 | 96 | 52629 |
| 1734975000 | 96 | 0 | 0.00 | 96 | 96 | 96 | 99250 |
| 1734715800 | 96 | 1.5 | 1.59 | 94.5 | 96 | 94.5 | 135965 |
| 1734629400 | 94.5 | -4.5 | -4.55 | 98.5 | 98.5 | 94.5 | 150384 |
| 1734543000 | 99 | 0 | 0.00 | 99 | 99 | 99 | 62685 |
| 1734456600 | 99 | -1 | -1.00 | 100 | 100 | 99 | 149271 |
| 1734370200 | 100 | -1 | -0.99 | 101 | 101 | 100 | 106285 |
| 1734111000 | 101 | 0 | 0.00 | 101 | 101 | 101 | 63383 |
| 1734024600 | 101 | 0 | 0.00 | 101 | 101 | 101 | 74149 |
| 1733938200 | 101 | -0.5 | -0.49 | 101.5 | 101.5 | 101 | 75278 |
| 1733851800 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 185859 |
| 1733765400 | 101.5 | 1 | 1.00 | 101 | 101.5 | 101 | 81417 |
| 1733506200 | 100.5 | -1 | -0.99 | 101.5 | 101.5 | 100.5 | 243658 |
| 1733419800 | 101.5 | -2.5 | -2.40 | 104 | 104 | 101.5 | 122466 |
| 1733333400 | 104 | -1 | -0.95 | 105 | 105 | 104 | 55118 |
| 1733247000 | 105 | -2 | -1.87 | 106.5 | 106.5 | 105 | 132777 |
| 1733160600 | 107 | -2 | -1.83 | 107.5 | 107.5 | 106.5 | 83293 |
| 1732901400 | 109 | 1.5 | 1.40 | 107.5 | 109 | 107.5 | 51883 |
| 1732815000 | 107.5 | -0.5 | -0.46 | 107 | 108 | 107 | 147823 |
| 1732728600 | 108 | 1 | 0.93 | 107 | 108 | 107 | 1391522 |
| 1732642200 | 107 | -0.5 | -0.47 | 107 | 107 | 107 | 273066 |
| 1732555800 | 107.5 | 0.5 | 0.47 | 107.5 | 107.5 | 107 | 66640 |
| 1732296600 | 107 | 0 | 0.00 | 107 | 107.5 | 107 | 29971 |
| 1732210200 | 107 | 0 | 0.00 | 107 | 107 | 107 | 8904 |
| 1732123800 | 107 | -1 | -0.93 | 107 | 107 | 107 | 150453 |
| 1732037400 | 108 | 0.5 | 0.47 | 107.5 | 108 | 107 | 175093 |
| 1731951000 | 107.5 | 0.5 | 0.47 | 107 | 107.5 | 107 | 117375 |
| 1731691800 | 107 | -0.5 | -0.47 | 107.5 | 107.5 | 107 | 91897 |
| 1731605400 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 190465 |
| 1731519000 | 107.5 | -0.5 | -0.46 | 107.5 | 107.5 | 107.5 | 157131 |
| 1731432600 | 108 | 0.5 | 0.47 | 107.5 | 108 | 107 | 111099 |
| 1731346200 | 107.5 | 1.5 | 1.42 | 106 | 109 | 106 | 361978 |
| 1731087000 | 106 | 0 | 0.00 | 106 | 106 | 106 | 168126 |
| 1731000600 | 106 | 0.5 | 0.47 | 106 | 106 | 106 | 131135 |
| 1730914200 | 105.5 | -0.5 | -0.47 | 106 | 106 | 105.5 | 133263 |
| 1730827800 | 106 | 0 | 0.00 | 106 | 106 | 106 | 28874 |
| 1730741400 | 106 | 0 | 0.00 | 106 | 106 | 106 | 263104 |
| 1730482200 | 106 | 0 | 0.00 | 106 | 106 | 106 | 18788 |
| 1730395800 | 106 | -1 | -0.93 | 105.5 | 106.5 | 105.5 | 457628 |
| 1730309400 | 107 | 4 | 3.88 | 103 | 107 | 103 | 1164049 |
| 1730223000 | 103 | -1 | -0.96 | 104 | 104 | 103 | 382945 |
| 1730136600 | 104 | -0.5 | -0.48 | 103.5 | 104 | 103.5 | 105846 |
| 1729873800 | 104.5 | 2 | 1.95 | 102.5 | 104.5 | 102.5 | 120298 |
| 1729787400 | 102.5 | -0.5 | -0.49 | 103.5 | 103.5 | 102.5 | 92778 |
| 1729701000 | 103 | -1 | -0.96 | 104 | 104 | 103 | 285488 |
| 1729614600 | 104 | 0.5 | 0.48 | 103.5 | 104 | 103.5 | 89760 |
| 1729528200 | 103.5 | -1.5 | -1.43 | 103.5 | 103.5 | 103.5 | 357175 |
| 1729269000 | 105 | 2 | 1.94 | 103 | 105 | 103 | 116692 |
| 1729182600 | 103 | 0 | 0.00 | 103 | 103 | 103 | 41324 |
| 1729096200 | 103 | 0 | 0.00 | 103 | 103 | 102.5 | 163613 |
| 1729009800 | 103 | 0 | 0.00 | 103 | 103 | 103 | 145395 |
| 1728923400 | 103 | -1 | -0.96 | 104 | 104 | 103 | 90937 |
| 1728664200 | 104 | 0 | 0.00 | 104 | 104 | 104 | 158507 |
| 1728577800 | 104 | 0.5 | 0.48 | 103.5 | 104 | 103.5 | 49218 |
| 1728491400 | 103.5 | 2 | 1.97 | 101.5 | 103.5 | 101.5 | 74514 |
| 1728405000 | 101.5 | -1 | -0.98 | 102.5 | 102.5 | 101.5 | 84708 |
| 1728318600 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 123467 |
| 1728059400 | 102.5 | -0.5 | -0.49 | 103 | 103 | 102.5 | 148634 |
| 1727973000 | 103 | -1.5 | -1.44 | 104.5 | 104.5 | 103 | 224008 |
| 1727886600 | 104.5 | 0.5 | 0.48 | 104 | 104.5 | 104 | 67128 |
| 1727800200 | 104 | 3 | 2.97 | 103.5 | 104 | 103.5 | 57427 |
| 1727713800 | 101 | -5 | -4.72 | 106 | 106 | 101 | 213520 |
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
