Premium
Educational Development Corporation (EDUC)
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 | -0.035 | -2.05278592375 | 1.705 | 1.7987 | 1.58 | 14744 | 1.67434734 | CS |
| 4 | 0.025 | 1.51975683891 | 1.645 | 1.85 | 1.5101 | 14140 | 1.63303476 | CS |
| 12 | -0.42 | -20.0956937799 | 2.09 | 2.12 | 1.5101 | 11903 | 1.7923642 | CS |
| 26 | -0.23 | -12.1052631579 | 1.9 | 2.52 | 1.5101 | 32771 | 2.01658039 | CS |
| 52 | 0.23 | 15.9722222222 | 1.44 | 2.95 | 1.36 | 28688 | 2.01286382 | CS |
| 156 | -6.16 | -78.6717752235 | 7.83 | 8.99 | 0.8 | 21061 | 2.41449295 | CS |
| 260 | -4.23 | -71.6949152542 | 5.9 | 20 | 0.8 | 26376 | 8.05278131 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 1.67 | 0.02 | 1.21 | 1.6399999 | 1.68 | 1.6014 | 7413 |
| 1736811300 | 1.65 | -0.05 | -2.94 | 1.71 | 1.78 | 1.58 | 25809 |
| 1736552100 | 1.7 | 0 | 0.00 | 1.6982 | 1.7 | 1.61 | 8289 |
| 1736379300 | 1.7 | 0 | 0.00 | 1.705 | 1.7987 | 1.6101 | 17463 |
| 1736292900 | 1.7 | 0.04 | 2.41 | 1.74 | 1.74 | 1.66 | 6433 |
| 1736206500 | 1.66 | -0.01 | -0.60 | 1.68 | 1.7 | 1.66 | 10275 |
| 1735947300 | 1.67 | 0.01 | 0.60 | 1.68 | 1.72 | 1.67 | 1776 |
| 1735860900 | 1.66 | 0.01 | 0.61 | 1.66 | 1.791 | 1.66 | 1583 |
| 1735688100 | 1.65 | 0 | 0.00 | 1.6299999 | 1.71 | 1.6299999 | 7131 |
| 1735601700 | 1.65 | 0.04 | 2.48 | 1.58 | 1.85 | 1.58 | 44128 |
| 1735342500 | 1.61 | 0.01 | 0.63 | 1.68 | 1.7 | 1.61 | 12045 |
| 1735256100 | 1.6 | 0.01 | 0.63 | 1.6399999 | 1.66 | 1.55 | 14592 |
| 1735077840 | 1.59 | 0.03 | 1.92 | 1.5101 | 1.6229 | 1.5101 | 21963 |
| 1734996900 | 1.56 | -0.02 | -1.27 | 1.57 | 1.6 | 1.5201 | 6469 |
| 1734737700 | 1.58 | -0.01 | -0.63 | 1.59 | 1.6499 | 1.52 | 25757 |
| 1734651300 | 1.59 | -0.05 | -3.05 | 1.655 | 1.77 | 1.5811 | 15657 |
| 1734564900 | 1.6399999 | -0.03 | -1.80 | 1.645 | 1.7281 | 1.6299999 | 13605 |
| 1734478500 | 1.67 | -0.06 | -3.47 | 1.73 | 1.84 | 1.59 | 39842 |
| 1734392100 | 1.73 | -0.11 | -5.98 | 1.795 | 1.84 | 1.71 | 21161 |
| 1734132900 | 1.84 | -0.01 | -0.54 | 1.79 | 1.85 | 1.75 | 6996 |
| 1734046500 | 1.85 | 0.02 | 1.09 | 1.86 | 1.9361 | 1.8 | 5325 |
| 1733960100 | 1.83 | -0.03 | -1.61 | 1.86 | 1.9277 | 1.8 | 11989 |
| 1733873700 | 1.86 | -0.02 | -0.92 | 1.92 | 1.92 | 1.81 | 16962 |
| 1733787300 | 1.8773 | -0.01 | -0.67 | 1.8888 | 1.95 | 1.8 | 27567 |
| 1733528100 | 1.89 | 0.02 | 1.07 | 1.8535 | 1.9 | 1.8 | 18964 |
| 1733441700 | 1.87 | 0.01 | 0.27 | 1.94 | 1.95 | 1.83 | 19291 |
| 1733355300 | 1.865 | -0.08 | -4.35 | 1.94 | 1.9423 | 1.8438 | 4334 |
| 1733268900 | 1.9499 | 0.11 | 5.97 | 1.81 | 1.96 | 1.65 | 15918 |
| 1733182500 | 1.8401 | -0.01 | -0.54 | 1.83 | 1.97 | 1.83 | 15369 |
| 1732917840 | 1.85 | -0.03 | -1.60 | 1.841 | 1.9 | 1.83 | 2044 |
| 1732750500 | 1.88 | 0.01 | 0.53 | 1.88 | 1.9 | 1.83 | 8190 |
| 1732664100 | 1.87 | -0.05 | -2.60 | 1.9014 | 1.953 | 1.82 | 50885 |
| 1732577700 | 1.92 | 0.11 | 6.08 | 1.895 | 1.9673 | 1.85 | 11323 |
| 1732318500 | 1.81 | -0.01 | -0.55 | 1.89 | 1.99 | 1.81 | 8086 |
| 1732232100 | 1.82 | -0.04 | -1.89 | 1.78 | 2 | 1.78 | 4584 |
| 1732145700 | 1.855 | -0.05 | -2.37 | 1.89 | 1.89 | 1.81 | 7013 |
| 1732059300 | 1.9 | 0 | 0.00 | 1.89 | 1.95 | 1.88 | 4466 |
| 1731972900 | 1.9 | -0.04 | -2.06 | 1.89 | 1.95 | 1.88 | 2609 |
| 1731713700 | 1.94 | -0.01 | -0.26 | 1.94 | 1.95 | 1.88 | 5141 |
| 1731627300 | 1.945 | 0.01 | 0.32 | 1.94 | 1.945 | 1.89 | 1808 |
| 1731540900 | 1.9387 | 0.03 | 1.50 | 1.91 | 1.95 | 1.91 | 1288 |
| 1731454500 | 1.9101 | -0.02 | -1.03 | 1.9104 | 2.0227 | 1.91 | 2446 |
| 1731368100 | 1.93 | -0.1 | -4.69 | 2.0112 | 2.11 | 1.87 | 36131 |
| 1731108900 | 2.025 | 0 | 0.17 | 2.055 | 2.055 | 2 | 6092 |
| 1731022500 | 2.0215 | -0.04 | -2.07 | 2.0099999 | 2.1 | 2.0091 | 4624 |
| 1730936100 | 2.0642999 | 0.03 | 1.69 | 2.11 | 2.11 | 2.0328 | 860 |
| 1730849700 | 2.0299999 | -0.04 | -1.93 | 1.98 | 2.07 | 1.98 | 7111 |
| 1730763300 | 2.07 | 0.01 | 0.73 | 2.11 | 2.11 | 2.05 | 4515 |
| 1730500500 | 2.055 | 0.02 | 0.74 | 2.05 | 2.1 | 2 | 10067 |
| 1730414100 | 2.04 | -0.02 | -0.97 | 2.05 | 2.12 | 2.02 | 17719 |
| 1730327700 | 2.06 | 0.04 | 1.98 | 2.02 | 2.06 | 2.02 | 4664 |
| 1730241300 | 2.02 | 0 | 0.00 | 2.02 | 2.05 | 2.02 | 2635 |
| 1730154900 | 2.02 | -0.08 | -3.81 | 2.0216 | 2.0216 | 2.02 | 2238 |
| 1729895700 | 2.1 | 0.08 | 3.96 | 2.0099999 | 2.1 | 2.0099999 | 1994 |
| 1729809300 | 2.02 | 0 | 0.00 | 2.09 | 2.1 | 2.02 | 11473 |
| 1729722900 | 2.02 | -0.02 | -0.98 | 2.09 | 2.09 | 2.02 | 2444 |
| 1729636500 | 2.04 | 0.02 | 0.99 | 2.045 | 2.105 | 2.02 | 16268 |
| 1729550100 | 2.0200999 | -0.04 | -1.94 | 2.02 | 2.07 | 2.02 | 2391 |
| 1729290900 | 2.06 | -0.01 | -0.48 | 2.11 | 2.11 | 2.045 | 3549 |
| 1729204500 | 2.07 | -0.06 | -2.82 | 2.08 | 2.15 | 2.07 | 3837 |
| 1729118100 | 2.13 | 0.06 | 2.90 | 2.16 | 2.16 | 2.06 | 3907 |
| 1729031700 | 2.07 | 0.01 | 0.49 | 2.05 | 2.19 | 2.05 | 4044 |
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
