Premium
Essensys Plc (ESYS)
LSE
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 | 0.5 | 1.5873015873 | 31.5 | 32 | 31.5 | 52630 | 32 | DE |
| 4 | 5 | 18.5185185185 | 27 | 32 | 26 | 83750 | 28.13748119 | DE |
| 12 | 0.5 | 1.5873015873 | 31.5 | 32 | 25.7 | 52741 | 27.68165057 | DE |
| 26 | 9 | 39.1304347826 | 23 | 36 | 23 | 44822 | 29.05771524 | DE |
| 52 | -2 | -5.88235294118 | 34 | 39 | 13 | 97241 | 24.48895175 | DE |
| 156 | -252 | -88.7323943662 | 284 | 284 | 13 | 132231 | 63.34235684 | DE |
| 260 | -171.5 | -84.2751842752 | 203.5 | 311 | 13 | 109380 | 106.78634541 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 1 |
| 1732901400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 50030 |
| 1732815000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 78754 |
| 1732728600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 31534 |
| 1732642200 | 32 | 2 | 6.67 | 31.5 | 32 | 31.5 | 102830 |
| 1732555800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 15617 |
| 1732296600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1732210200 | 30 | -1 | -3.23 | 31 | 31 | 30 | 39434 |
| 1732123800 | 31 | 3.5 | 12.73 | 27.5 | 31 | 27 | 125055 |
| 1732037400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27 | 1462 |
| 1731951000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27 | 0 |
| 1731691800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27 | 0 |
| 1731605400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27 | 2215 |
| 1731519000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27 | 20000 |
| 1731432600 | 27.5 | 0.5 | 1.85 | 27.5 | 27.5 | 27 | 15193 |
| 1731346200 | 27 | 0 | 0.00 | 27 | 27 | 26.3 | 100235 |
| 1731087000 | 27 | 0 | 0.00 | 27 | 27 | 26.2 | 1147025 |
| 1731000600 | 27 | 0 | 0.00 | 27 | 27 | 26 | 29366 |
| 1730914200 | 27 | 0 | 0.00 | 27 | 27 | 26.3 | 6 |
| 1730827800 | 27 | 0 | 0.00 | 27 | 27 | 26.2 | 0 |
| 1730741400 | 27 | 0 | 0.00 | 27 | 27 | 26.2 | 1304 |
| 1730482200 | 27 | 0 | 0.00 | 27 | 27 | 26 | 0 |
| 1730395800 | 27 | 0 | 0.00 | 27 | 27 | 26 | 100250 |
| 1730309400 | 27 | 0.5 | 1.89 | 26.5 | 27 | 26 | 2 |
| 1730223000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26 | 400002 |
| 1730136600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26 | 0 |
| 1729873800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729787400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 150000 |
| 1729701000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 161426 |
| 1729614600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1729528200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 25.7 | 92729 |
| 1729269000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.1 | 5918 |
| 1729182600 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.1 | 0 |
| 1729096200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.1 | 0 |
| 1729009800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 25.7 | 30000 |
| 1728923400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 25.7 | 1992 |
| 1728664200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26 | 7000 |
| 1728577800 | 26.5 | -0.5 | -1.85 | 27 | 27 | 26.5 | 76471 |
| 1728491400 | 27 | 0 | 0.00 | 27 | 27 | 26 | 0 |
| 1728405000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 178000 |
| 1728318600 | 27 | 0 | 0.00 | 27 | 27 | 26.2 | 25000 |
| 1728059400 | 27 | -0.5 | -1.82 | 27.5 | 27.5 | 27 | 26187 |
| 1727973000 | 27.5 | -1 | -3.51 | 28.5 | 28.5 | 27.5 | 32580 |
| 1727886600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 27.9 | 0 |
| 1727800200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 36 |
| 1727713800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1727454600 | 28.5 | -1 | -3.39 | 29.5 | 29.5 | 28.5 | 7090 |
| 1727368200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 2702 |
| 1727281800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 18504 |
| 1727195400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 5000 |
| 1727109000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1726849800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1726763400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 13800 |
| 1726677000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 10445 |
| 1726590600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 910 |
| 1726504200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1726245000 | 29.5 | -1 | -3.28 | 30.5 | 30.5 | 29.5 | 35000 |
| 1726158600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 96057 |
| 1726072200 | 30.5 | -1 | -3.17 | 31.5 | 31.5 | 30.5 | 30101 |
| 1725985800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1725899400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 10877 |
| 1725640200 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 31.5 | 12505 |
| 1725553800 | 32.5 | -0.5 | -1.52 | 33 | 33 | 32.5 | 13137 |
| 1725467400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1725381000 | 33 | 0 | 0.00 | 33 | 33 | 33 | 2361 |
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
