Premium
EuroDry Ltd (EDRY)
NASDAQ
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 | -0.2516 | -1.09391304348 | 23 | 24.898 | 19.94 | 45665 | 22.55288487 | CS |
| 4 | -0.1216 | -0.531700918233 | 22.87 | 28 | 19.94 | 33462 | 23.30025602 | CS |
| 12 | 2.9284 | 14.774974773 | 19.82 | 28 | 18.56 | 28378 | 22.02650164 | CS |
| 26 | 9.7484 | 74.9876923077 | 13 | 28 | 12.3 | 24775 | 20.78176843 | CS |
| 52 | 13.3684 | 142.520255864 | 9.38 | 28 | 8.95 | 14107 | 19.5701742 | CS |
| 156 | 8.6184 | 60.9936305732 | 14.13 | 28 | 7.6 | 9830 | 18.4439366 | CS |
| 260 | -5.2616 | -18.7847197429 | 28.01 | 44.99 | 7.6 | 20680 | 22.61373646 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 22.95 | -1.05 | -4.38 | 24.2 | 24.898 | 22 | 23715 |
| 1782340500 | 24 | 0.82 | 3.54 | 22.39 | 24.64 | 22.065 | 71703 |
| 1782254100 | 23.18 | 3.02 | 14.98 | 21.25 | 23.277 | 21.135 | 31649 |
| 1782167700 | 20.16 | -2.94 | -12.73 | 23 | 24.6881 | 19.94 | 55593 |
| 1781822100 | 23.1 | -1.15 | -4.74 | 24.14 | 25 | 22.84 | 31849 |
| 1781735700 | 24.25 | -1.14 | -4.49 | 25.5 | 25.825 | 23.79 | 34769 |
| 1781649300 | 25.39 | 0.33 | 1.32 | 25.15 | 25.925 | 24.3105 | 36636 |
| 1781562900 | 25.06 | 2.6 | 11.58 | 22.61 | 28 | 22.61 | 134854 |
| 1781303700 | 22.46 | 0.52 | 2.37 | 22.23 | 22.55 | 22.17 | 17792 |
| 1781217300 | 21.94 | -0.14 | -0.63 | 22.13 | 22.66 | 21.61 | 19910 |
| 1781130900 | 22.08 | -0.19 | -0.85 | 22.59 | 22.59 | 21.96 | 21353 |
| 1781044500 | 22.27 | 0.46 | 2.11 | 21.87 | 23 | 21.55 | 30217 |
| 1780958100 | 21.81 | -0.6 | -2.68 | 22.53 | 23.285 | 21.125 | 48527 |
| 1780698900 | 22.41 | 0.26 | 1.17 | 21.87 | 23 | 21.56 | 11121 |
| 1780612500 | 22.15 | -0.39 | -1.73 | 22.25 | 23.05 | 22 | 5946 |
| 1780526100 | 22.54 | -0.6 | -2.59 | 23.06 | 23.3 | 22.16 | 9190 |
| 1780439700 | 23.14 | -0.08 | -0.34 | 23.27 | 23.28 | 22.1506 | 17321 |
| 1780353300 | 23.22 | 0.23 | 1.00 | 23 | 23.45 | 22.33 | 19464 |
| 1780094100 | 22.99 | 0.28 | 1.23 | 22.87 | 23.3 | 22.12 | 14166 |
| 1780007700 | 22.71 | -0.66 | -2.82 | 23.24 | 23.3 | 22.505 | 13427 |
| 1779921300 | 23.37 | -0.23 | -0.95 | 23.93 | 24.48 | 21.5 | 32693 |
| 1779834900 | 23.595 | 0.15 | 0.66 | 23.74 | 23.99 | 21.43 | 25849 |
| 1779489300 | 23.44 | 0.03 | 0.13 | 23.62 | 23.96 | 22.25 | 23082 |
| 1779402900 | 23.41 | 2.23 | 10.50 | 21.3 | 24 | 20.7 | 36909 |
| 1779316500 | 21.185 | 0.57 | 2.79 | 19.86 | 21.74 | 19.5472 | 28250 |
| 1779230100 | 20.61 | -0.94 | -4.36 | 21.19 | 21.868 | 20.57 | 27001 |
| 1779143700 | 21.55 | 0.39 | 1.84 | 21.13 | 21.68 | 19.02 | 27865 |
| 1778884500 | 21.16 | -0.87 | -3.95 | 21.58 | 21.9499 | 21.16 | 4023 |
| 1778798100 | 22.03 | -0.06 | -0.25 | 22.03 | 22.2 | 21.825 | 25836 |
| 1778711700 | 22.085 | -0.02 | -0.07 | 22 | 22.2 | 21.75 | 16587 |
| 1778625300 | 22.1 | -0.08 | -0.36 | 22.18 | 22.55 | 21.76 | 34237 |
| 1778538900 | 22.18 | 0.51 | 2.35 | 21.8 | 22.86 | 21.51 | 30513 |
| 1778279700 | 21.67 | 0.21 | 0.98 | 21.65 | 21.81 | 21.3891 | 9424 |
| 1778193300 | 21.46 | 0.29 | 1.37 | 21 | 21.5 | 20.705 | 15969 |
| 1778106900 | 21.17 | -0.07 | -0.33 | 21.97 | 21.97 | 21.01 | 31264 |
| 1778020500 | 21.24 | 1.73 | 8.87 | 19.63 | 21.41 | 19.63 | 95520 |
| 1777934100 | 19.51 | -0.76 | -3.75 | 20.19 | 20.74 | 19.5 | 14822 |
| 1777674900 | 20.27 | 0.75 | 3.84 | 19.32 | 20.3 | 19.32 | 12302 |
| 1777588500 | 19.52 | -0.17 | -0.86 | 19.67 | 20.32 | 18.9389 | 9484 |
| 1777502100 | 19.69 | 0.44 | 2.29 | 19.33 | 20.03 | 19.07 | 24722 |
| 1777415700 | 19.25 | -0.95 | -4.70 | 20.29 | 20.29 | 19.25 | 16694 |
| 1777329300 | 20.2 | -0.66 | -3.16 | 20.88 | 20.88 | 19.16 | 30506 |
| 1777070100 | 20.86 | -0.13 | -0.62 | 21 | 21 | 20.5 | 17178 |
| 1776983700 | 20.99 | 0.16 | 0.77 | 20.72 | 21.2 | 20.7 | 14213 |
| 1776897300 | 20.83 | -0.65 | -3.03 | 21.43 | 21.99 | 20.7 | 9630 |
| 1776810900 | 21.48 | 1.25 | 6.18 | 21.25 | 21.5 | 20.14 | 16794 |
| 1776724500 | 20.23 | -1.73 | -7.88 | 21.44 | 22.18 | 20.23 | 34040 |
| 1776465300 | 21.96 | 1.97 | 9.85 | 20.63 | 22.81 | 19.992 | 37889 |
| 1776378900 | 19.99 | -1.15 | -5.44 | 21.05 | 21.05 | 19.9 | 32379 |
| 1776292500 | 21.14 | -0.01 | -0.05 | 21.39 | 22.175 | 20.93 | 35718 |
| 1776206100 | 21.15 | 1.21 | 6.07 | 19.75 | 22.38 | 19.64 | 83697 |
| 1776119700 | 19.94 | 1.24 | 6.63 | 19.1 | 20 | 19.0864 | 21555 |
| 1775860500 | 18.7 | -1.24 | -6.22 | 19.47 | 19.65 | 18.56 | 12426 |
| 1775774100 | 19.94 | 0.36 | 1.84 | 19.78 | 19.95 | 19.33 | 11884 |
| 1775687700 | 19.58 | -0.41 | -2.05 | 20.1 | 20.1 | 19.52 | 28020 |
| 1775601300 | 19.99 | 0.41 | 2.09 | 19.87 | 20 | 19.5 | 14786 |
| 1775514900 | 19.58 | -0.2 | -1.01 | 19.82 | 20 | 19.26 | 24457 |
| 1775169300 | 19.78 | 0.52 | 2.70 | 19.28 | 19.84 | 18.65 | 15179 |
| 1775082900 | 19.26 | -0.44 | -2.23 | 19.89 | 20 | 18.825 | 36332 |
| 1774996500 | 19.7 | 1.49 | 8.18 | 18.42 | 19.725 | 18.25 | 10961 |
| 1774910100 | 18.21 | -1.66 | -8.35 | 19.87 | 20.4 | 18.06 | 50022 |
| 1774650900 | 19.87 | 1.17 | 6.26 | 18.85 | 20 | 18.535 | 45310 |
| 1774564500 | 18.7 | -1.02 | -5.17 | 19.705 | 19.705 | 18.7 | 10565 |
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.
