Premium
Epe Special Opportunities Limited (ESO)
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 | -8 | -5.07936507937 | 157.5 | 157.5 | 146.5 | 9397 | 151.10209012 | DE |
| 4 | -8.5 | -5.37974683544 | 158 | 164 | 146.5 | 9469 | 158.28010712 | DE |
| 12 | -9 | -5.67823343849 | 158.5 | 164 | 146 | 32842 | 156.2421992 | DE |
| 26 | -28 | -15.7746478873 | 177.5 | 180 | 146 | 17495 | 157.53495999 | DE |
| 52 | -13 | -8 | 162.5 | 188 | 146 | 13930 | 158.58838313 | DE |
| 156 | -189.5 | -55.8997050147 | 339 | 359 | 122.5 | 18134 | 186.72885312 | DE |
| 260 | -28 | -15.7746478873 | 177.5 | 439 | 122.5 | 18026 | 222.25271977 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733333400 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 146.5 | 11000 |
| 1733247000 | 149.5 | -1 | -0.66 | 149.5 | 149.5 | 149.5 | 16712 |
| 1733160600 | 150.5 | -4.5 | -2.90 | 157.5 | 157.5 | 150.5 | 20271 |
| 1732901400 | 155 | 0 | 0.00 | 157.5 | 157.5 | 151 | 0 |
| 1732815000 | 155 | 0 | 0.00 | 157.5 | 157.5 | 151 | 8000 |
| 1732728600 | 155 | 0 | 0.00 | 157.5 | 157.5 | 150 | 2000 |
| 1732642200 | 155 | 0 | 0.00 | 157.5 | 157.5 | 151 | 5000 |
| 1732555800 | 155 | 0 | 0.00 | 156 | 156 | 150 | 10093 |
| 1732296600 | 155 | -2.5 | -1.59 | 156 | 156 | 155 | 3000 |
| 1732210200 | 157.5 | -2.5 | -1.56 | 159 | 160 | 157.5 | 25693 |
| 1732123800 | 160 | -1.5 | -0.93 | 161.5 | 161.5 | 159 | 9000 |
| 1732037400 | 161.5 | -2 | -1.22 | 163.5 | 163.5 | 161.5 | 27218 |
| 1731951000 | 163.5 | 0 | 0.00 | 163.5 | 163.5 | 161.5 | 0 |
| 1731691800 | 163.5 | 0.5 | 0.31 | 163 | 164 | 160 | 13092 |
| 1731605400 | 163 | 0 | 0.00 | 163 | 163 | 159.5 | 1000 |
| 1731519000 | 163 | 0 | 0.00 | 163 | 163 | 160 | 15738 |
| 1731432600 | 163 | 0 | 0.00 | 163 | 163 | 160 | 4250 |
| 1731346200 | 163 | 0 | 0.00 | 163 | 163 | 159.5 | 5506 |
| 1731087000 | 163 | 2.5 | 1.56 | 161.5 | 163 | 160.5 | 26000 |
| 1731000600 | 160.5 | 1 | 0.63 | 159.5 | 160.5 | 158.5 | 3267 |
| 1730914200 | 159.5 | 1.5 | 0.95 | 158 | 159.5 | 158 | 0 |
| 1730827800 | 158 | 0 | 0.00 | 158 | 158 | 157 | 8100 |
| 1730741400 | 158 | 0 | 0.00 | 158 | 158 | 157 | 0 |
| 1730482200 | 158 | -2 | -1.25 | 160.5 | 160.5 | 158 | 62003 |
| 1730395800 | 160 | 0 | 0.00 | 160.5 | 160.5 | 159.5 | 4718 |
| 1730309400 | 160 | 2.5 | 1.59 | 160.5 | 160.5 | 159 | 37967 |
| 1730223000 | 157.5 | 0 | 0.00 | 159.5 | 159.5 | 154 | 0 |
| 1730136600 | 157.5 | 1.5 | 0.96 | 159 | 159 | 156 | 42200 |
| 1729873800 | 156 | 1 | 0.65 | 157.5 | 157.5 | 155 | 35126 |
| 1729787400 | 155 | 0 | 0.00 | 157.5 | 157.5 | 151 | 5961 |
| 1729701000 | 155 | 2 | 1.31 | 157.5 | 157.5 | 153 | 12000 |
| 1729614600 | 153 | 0 | 0.00 | 157.5 | 157.5 | 150 | 14 |
| 1729528200 | 153 | 0 | 0.00 | 157.5 | 157.5 | 153 | 7500 |
| 1729269000 | 153 | 0 | 0.00 | 157.5 | 157.5 | 153 | 0 |
| 1729182600 | 153 | 3.5 | 2.34 | 150.5 | 153 | 149.5 | 4500 |
| 1729096200 | 149.5 | 0 | 0.00 | 150.5 | 150.5 | 149.5 | 34000 |
| 1729009800 | 149.5 | -2 | -1.32 | 150.5 | 151.5 | 149.5 | 0 |
| 1728923400 | 151.5 | 0 | 0.00 | 150.5 | 151.5 | 150.5 | 69790 |
| 1728664200 | 151.5 | -2.5 | -1.62 | 153 | 156.5 | 151.5 | 1322 |
| 1728577800 | 154 | 0 | 0.00 | 153 | 154 | 153 | 95002 |
| 1728491400 | 154 | -2.5 | -1.60 | 156.5 | 156.5 | 154 | 6635 |
| 1728405000 | 156.5 | 7.5 | 5.03 | 149 | 156.5 | 149 | 1245580 |
| 1728318600 | 149 | -6 | -3.87 | 149 | 149 | 149 | 125 |
| 1728059400 | 155 | 6 | 4.03 | 149 | 155 | 146 | 3795 |
| 1727973000 | 149 | 0 | 0.00 | 149 | 149 | 149 | 1775 |
| 1727886600 | 149 | 0 | 0.00 | 148 | 149 | 148 | 8776 |
| 1727800200 | 149 | -1.5 | -1.00 | 151.5 | 151.5 | 149 | 10350 |
| 1727713800 | 150.5 | -1 | -0.66 | 154 | 154 | 150.5 | 17749 |
| 1727454600 | 151.5 | 0 | 0.00 | 154 | 154 | 151.5 | 2 |
| 1727368200 | 151.5 | -1.5 | -0.98 | 154 | 154 | 151.5 | 658 |
| 1727281800 | 153 | -1 | -0.65 | 154 | 154 | 153 | 3764 |
| 1727195400 | 154 | 0 | 0.00 | 154 | 154 | 154 | 3206 |
| 1727109000 | 154 | 0 | 0.00 | 154 | 154 | 154 | 0 |
| 1726849800 | 154 | 0 | 0.00 | 154 | 154 | 154 | 17 |
| 1726763400 | 154 | 0 | 0.00 | 154 | 154 | 154 | 1000 |
| 1726677000 | 154 | 0 | 0.00 | 154 | 154 | 154 | 2591 |
| 1726590600 | 154 | -1 | -0.65 | 155 | 155 | 153 | 14001 |
| 1726504200 | 155 | -3.5 | -2.21 | 158.5 | 158.5 | 155 | 26508 |
| 1726245000 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158 | 70000 |
| 1726158600 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158 | 0 |
| 1726072200 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158 | 0 |
| 1725985800 | 158.5 | 5.5 | 3.59 | 157.5 | 158.5 | 154 | 22000 |
| 1725899400 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1725640200 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1725553800 | 153 | -0.5 | -0.33 | 153 | 154.5 | 153 | 13779 |
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
