Premium
Everplay Group Plc (EVPL)
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 | 6 | 2.57510729614 | 233 | 249.5 | 223.5 | 253613 | 233.94788879 | DE |
| 4 | -16 | -6.27450980392 | 255 | 261.5 | 223.5 | 471553 | 243.68935668 | DE |
| 12 | -8 | -3.23886639676 | 247 | 282.5 | 223.5 | 471214 | 257.0292585 | DE |
| 26 | -85 | -26.2345679012 | 324 | 350 | 205 | 472747 | 273.33348217 | DE |
| 52 | -78 | -24.6056782334 | 317 | 426 | 205 | 495742 | 327.61792835 | DE |
| 156 | -28 | -10.4868913858 | 267 | 426 | 192.5 | 485340 | 309.04270637 | DE |
| 260 | -28 | -10.4868913858 | 267 | 426 | 192.5 | 485340 | 309.04270637 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 239 | -1.5 | -0.62 | 249.5 | 249.5 | 237 | 65095 |
| 1783009800 | 240.5 | -2 | -0.82 | 239.5 | 242.5 | 238 | 130696 |
| 1782923400 | 242.5 | 9 | 3.85 | 238.5 | 243 | 229 | 149547 |
| 1782837000 | 233.5 | 2 | 0.86 | 230 | 237 | 230 | 525861 |
| 1782750600 | 231.5 | 4 | 1.76 | 238 | 238 | 228 | 269734 |
| 1782491400 | 227.5 | -3 | -1.30 | 233 | 233 | 223.5 | 192229 |
| 1782405000 | 230.5 | 1 | 0.44 | 230 | 230.5 | 228 | 111527 |
| 1782318600 | 229.5 | -3 | -1.29 | 239 | 239 | 228 | 319415 |
| 1782232200 | 232.5 | -4.5 | -1.90 | 235.5 | 235.5 | 227 | 367522 |
| 1782145800 | 237 | -4.5 | -1.86 | 245 | 245 | 236.5 | 188458 |
| 1781886600 | 241.5 | -11 | -4.36 | 254.5 | 254.5 | 239.5 | 2537106 |
| 1781800200 | 252.5 | -1.5 | -0.59 | 250.5 | 252.5 | 247.5 | 477579 |
| 1781713800 | 254 | 5.5 | 2.21 | 261.5 | 261.5 | 250.5 | 280420 |
| 1781627400 | 248.5 | -5.5 | -2.17 | 250 | 257 | 247.5 | 741717 |
| 1781541000 | 254 | 2.5 | 0.99 | 260 | 261 | 251 | 265362 |
| 1781281800 | 251.5 | 3 | 1.21 | 252 | 255.5 | 248.5 | 544998 |
| 1781195400 | 248.5 | 2 | 0.81 | 245.5 | 251.5 | 244.5 | 261097 |
| 1781109000 | 246.5 | 2.5 | 1.02 | 248.5 | 251.5 | 240 | 339094 |
| 1781022600 | 244 | -6 | -2.40 | 250.5 | 253 | 244 | 518651 |
| 1780936200 | 250 | -2 | -0.79 | 255 | 259 | 246.5 | 401449 |
| 1780677000 | 252 | -1.5 | -0.59 | 255 | 258 | 251.5 | 808605 |
| 1780590600 | 253.5 | -7 | -2.69 | 260 | 261 | 249 | 4012722 |
| 1780504200 | 260.5 | -9.5 | -3.52 | 264.5 | 268.5 | 251 | 875038 |
| 1780417800 | 270 | -2.5 | -0.92 | 272.5 | 278 | 269.5 | 799083 |
| 1780331400 | 272.5 | -5.5 | -1.98 | 275 | 276.5 | 270.5 | 249347 |
| 1780072200 | 278 | 5.5 | 2.02 | 272.5 | 282.5 | 272.5 | 274823 |
| 1779985800 | 272.5 | 2 | 0.74 | 276 | 276 | 270.5 | 1737273 |
| 1779899400 | 270.5 | 0.5 | 0.19 | 268 | 274 | 267.5 | 282606 |
| 1779813000 | 270 | -1 | -0.37 | 275.5 | 275.5 | 270 | 255184 |
| 1779467400 | 271 | 0 | 0.00 | 271 | 273.5 | 268.5 | 363558 |
| 1779381000 | 271 | -7.5 | -2.69 | 277 | 277.5 | 271 | 291091 |
| 1779294600 | 278.5 | 8.5 | 3.15 | 270.5 | 279.5 | 265 | 314865 |
| 1779208200 | 270 | -3.5 | -1.28 | 270 | 277 | 268 | 591647 |
| 1779121800 | 273.5 | 0 | 0.00 | 274 | 276 | 271 | 292284 |
| 1778862600 | 273.5 | 2 | 0.74 | 271 | 275.5 | 270 | 494843 |
| 1778776200 | 271.5 | 2.5 | 0.93 | 275 | 275.5 | 268 | 143923 |
| 1778689800 | 269 | 2 | 0.75 | 267 | 270.5 | 267 | 337180 |
| 1778603400 | 267 | -4 | -1.48 | 271 | 271 | 264 | 183613 |
| 1778517000 | 271 | 5 | 1.88 | 264 | 273 | 263.5 | 222284 |
| 1778257800 | 266 | 3 | 1.14 | 264.5 | 269 | 263 | 128946 |
| 1778171400 | 263 | -4.5 | -1.68 | 261 | 270.5 | 261 | 394214 |
| 1778085000 | 267.5 | 2.5 | 0.94 | 266 | 273.5 | 262.5 | 348815 |
| 1777998600 | 265 | -1 | -0.38 | 266 | 271 | 261.5 | 510143 |
| 1777653000 | 266 | 4 | 1.53 | 262.5 | 268 | 262 | 1090540 |
| 1777566600 | 262 | -1 | -0.38 | 264 | 265.5 | 261.5 | 99406 |
| 1777480200 | 263 | 2 | 0.77 | 264.5 | 265 | 261 | 218499 |
| 1777393800 | 261 | 1 | 0.38 | 260.5 | 264.5 | 259.5 | 217143 |
| 1777307400 | 260 | 3 | 1.17 | 260 | 263 | 254 | 155940 |
| 1777048200 | 257 | 2.5 | 0.98 | 256 | 257 | 250.5 | 204019 |
| 1776961800 | 254.5 | -7.5 | -2.86 | 260 | 262.5 | 254.5 | 221516 |
| 1776875400 | 262 | -2.5 | -0.95 | 262.5 | 263 | 260.5 | 214903 |
| 1776789000 | 264.5 | -2 | -0.75 | 267.5 | 271.5 | 262.5 | 237897 |
| 1776702600 | 266.5 | -7.5 | -2.74 | 273.5 | 273.5 | 266.5 | 438867 |
| 1776443400 | 274 | 8 | 3.01 | 267 | 276 | 267 | 259424 |
| 1776357000 | 266 | 3.5 | 1.33 | 263.5 | 270.5 | 260.5 | 222916 |
| 1776270600 | 262.5 | 3.5 | 1.35 | 260 | 264.5 | 259.5 | 243650 |
| 1776184200 | 259 | 6 | 2.37 | 254 | 260 | 254 | 192235 |
| 1776097800 | 253 | 1.5 | 0.60 | 250.5 | 254 | 244.5 | 650579 |
| 1775838600 | 251.5 | 9.5 | 3.93 | 247 | 254.5 | 246 | 128349 |
| 1775752200 | 242 | -9 | -3.59 | 249 | 249 | 241 | 243877 |
| 1775665800 | 251 | 16 | 6.81 | 244.5 | 257 | 244.5 | 533155 |
| 1775579400 | 235 | 1 | 0.43 | 241 | 241 | 232 | 1425859 |
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.
