Premium
EuroDry Ltd (EDRY)
NASDAQ
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 | 0.01 | 0.0952380952381 | 10.5 | 11.7 | 10.45 | 8007 | 10.64837637 | CS |
| 4 | -0.94 | -8.2096069869 | 11.45 | 11.8 | 10.4 | 7825 | 10.95500562 | CS |
| 12 | -3.19 | -23.2846715328 | 13.7 | 14 | 10.04 | 9317 | 11.42135832 | CS |
| 26 | -10.15 | -49.1287512101 | 20.66 | 20.9 | 10.04 | 7049 | 14.02572716 | CS |
| 52 | -10.81 | -50.703564728 | 21.32 | 24.84 | 10.04 | 8669 | 18.89584532 | CS |
| 156 | -12.49 | -54.3043478261 | 23 | 44.99 | 10.04 | 19813 | 22.35826288 | CS |
| 260 | 4.61 | 78.1355932203 | 5.9 | 44.99 | 2.98 | 49995 | 13.65548456 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 10.5 | -0.23 | -2.10 | 11.2 | 11.7 | 10.5 | 13299 |
| 1740094500 | 10.725 | -0.12 | -1.11 | 10.84 | 10.95 | 10.55 | 6626 |
| 1740008100 | 10.845 | 0.1 | 0.88 | 10.77 | 10.845 | 10.5167 | 2485 |
| 1739921700 | 10.75 | 0.25 | 2.38 | 10.7545 | 10.7919 | 10.62 | 6855 |
| 1739576100 | 10.5 | -0.01 | -0.10 | 10.53 | 10.5748 | 10.5 | 9019 |
| 1739489700 | 10.51 | -0.19 | -1.78 | 10.68 | 10.69 | 10.5 | 3843 |
| 1739403300 | 10.7 | -0.12 | -1.11 | 10.58 | 10.83 | 10.52 | 1277 |
| 1739316900 | 10.82 | -0.01 | -0.09 | 10.55 | 10.82 | 10.55 | 1707 |
| 1739230500 | 10.83 | -0.07 | -0.64 | 10.66 | 10.83 | 10.5 | 6712 |
| 1738971300 | 10.9 | -0.03 | -0.27 | 10.68 | 11.18 | 10.68 | 3330 |
| 1738884900 | 10.93 | 0.43 | 4.10 | 10.99 | 11.1 | 10.4 | 16359 |
| 1738798500 | 10.5 | -0.61 | -5.49 | 10.42 | 11.2 | 10.42 | 7869 |
| 1738712100 | 11.11 | -0.25 | -2.17 | 11.41 | 11.72 | 10.4 | 37829 |
| 1738625700 | 11.356 | -0.13 | -1.17 | 11.1 | 11.525 | 11.1 | 3156 |
| 1738366500 | 11.49 | 0.29 | 2.59 | 11.49 | 11.8 | 11.49 | 3503 |
| 1738280100 | 11.2001 | -0.45 | -3.86 | 11.79 | 11.7999 | 11.2001 | 1570 |
| 1738193700 | 11.6493 | 0.35 | 3.09 | 11.35 | 11.798 | 11.3 | 15895 |
| 1738107300 | 11.3 | -0.04 | -0.35 | 11.37 | 11.37 | 11.2655 | 1970 |
| 1738020900 | 11.34 | -0.11 | -0.96 | 11.45 | 11.45 | 11.34 | 573 |
| 1737761700 | 11.45 | 0.38 | 3.43 | 11.37 | 11.68 | 11.37 | 1578 |
| 1737675300 | 11.0706 | 0 | 0.00 | 11.0706 | 11.0706 | 11.0706 | 0 |
| 1737588900 | 11.0706 | -0.27 | -2.38 | 11.24 | 11.455 | 11.0706 | 2241 |
| 1737502500 | 11.34 | -0.04 | -0.35 | 11.43 | 11.552 | 11.27 | 5741 |
| 1737156900 | 11.38 | -0.12 | -1.04 | 11.29 | 11.8 | 11.1 | 9526 |
| 1737070500 | 11.5 | -0.25 | -2.13 | 11.61 | 11.75 | 11.45 | 3035 |
| 1736984100 | 11.75 | 0.28 | 2.44 | 11.56 | 11.8 | 11.4337 | 5934 |
| 1736897700 | 11.47 | 0.02 | 0.18 | 11.58 | 11.58 | 11.45 | 4682 |
| 1736811300 | 11.4499 | 0.53 | 4.85 | 11 | 11.48 | 11 | 15330 |
| 1736552100 | 10.92 | 0.32 | 3.02 | 10.6486 | 10.98 | 10.6486 | 7463 |
| 1736379300 | 10.6 | -0.37 | -3.37 | 10.57 | 10.63 | 10.4 | 7858 |
| 1736292900 | 10.9699 | 0.12 | 1.11 | 10.8 | 10.9699 | 10.59 | 7259 |
| 1736206500 | 10.85 | -0.25 | -2.25 | 11.04 | 11.2 | 10.6701 | 4418 |
| 1735947300 | 11.1 | -0.25 | -2.16 | 11.13 | 11.51 | 11.1 | 8402 |
| 1735860900 | 11.345 | 0.15 | 1.29 | 10.9433 | 11.59 | 10.8556 | 2895 |
| 1735688100 | 11.2 | -0.01 | -0.09 | 11.25 | 11.69 | 10.8 | 10525 |
| 1735601700 | 11.21 | -0.13 | -1.15 | 10.7657 | 11.33 | 10.53 | 7678 |
| 1735342500 | 11.34 | -0.4 | -3.39 | 11.68 | 11.88 | 11.23 | 7023 |
| 1735256100 | 11.7385 | 0.14 | 1.19 | 11.63 | 11.8076 | 11.6264 | 3753 |
| 1735077840 | 11.6 | 0.89 | 8.34 | 10.66 | 11.6329 | 10.66 | 22250 |
| 1734996900 | 10.7068 | 0.04 | 0.39 | 10.5 | 10.83 | 10.31 | 48920 |
| 1734737700 | 10.665 | 0 | 0.05 | 10.575 | 10.9969 | 10.575 | 15889 |
| 1734651300 | 10.66 | -0.09 | -0.84 | 10.75 | 10.98 | 10.52 | 18165 |
| 1734564900 | 10.75 | -0.3 | -2.71 | 10.2 | 10.92 | 10.2 | 6693 |
| 1734478500 | 11.05 | -0.45 | -3.91 | 11.255 | 11.49 | 11.05 | 16189 |
| 1734392100 | 11.5 | -0.82 | -6.66 | 12.0101 | 12.1435 | 11.5 | 13343 |
| 1734132900 | 12.32 | -0.68 | -5.23 | 12.1 | 12.99 | 12.0201 | 17341 |
| 1734046500 | 13 | -0.03 | -0.23 | 13.17 | 13.22 | 13 | 8723 |
| 1733960100 | 13.03 | 0.1 | 0.81 | 12.9503 | 13.2 | 12.9503 | 7285 |
| 1733873700 | 12.925 | 0.07 | 0.51 | 13.01 | 13.025 | 12.86 | 6094 |
| 1733787300 | 12.86 | -0.29 | -2.21 | 13.2328 | 13.2797 | 12.86 | 6363 |
| 1733528100 | 13.15 | -0.62 | -4.47 | 13.73 | 13.73 | 13.1135 | 4410 |
| 1733441700 | 13.765 | -0.24 | -1.68 | 13.56 | 13.765 | 13.445 | 3209 |
| 1733355300 | 14 | 0.59 | 4.40 | 13.236 | 14 | 13.236 | 12413 |
| 1733268900 | 13.4099 | -0 | -0.00 | 13.41 | 13.41 | 13.0001 | 5698 |
| 1733182500 | 13.41 | -0.24 | -1.76 | 13.7 | 13.829 | 13.4 | 17470 |
| 1732917840 | 13.65 | 0 | 0.00 | 13.6836 | 13.8455 | 13.65 | 3087 |
| 1732750500 | 13.65 | 0.09 | 0.66 | 13.7778 | 13.8 | 13.56 | 5797 |
| 1732664100 | 13.56 | 0.22 | 1.65 | 13.41 | 13.7264 | 13.4 | 6654 |
| 1732577700 | 13.34 | -0.76 | -5.41 | 14.44 | 14.44 | 13.17 | 19034 |
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
