Premium
Educational Development Corporation (EDUC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 6 | 1.5 | 1.67 | 1.5 | 14059 | 1.58698809 | CS |
| 4 | 0.02 | 1.27388535032 | 1.57 | 1.91 | 1.5 | 9158 | 1.60412908 | CS |
| 12 | -0.3114 | -16.3774061218 | 1.9014 | 1.97 | 1.5 | 13101 | 1.70055917 | CS |
| 26 | -0.52 | -24.644549763 | 2.11 | 2.52 | 1.5 | 33046 | 1.98986912 | CS |
| 52 | -0.15 | -8.62068965517 | 1.74 | 2.95 | 1.46 | 26670 | 2.02974144 | CS |
| 156 | -5.69 | -78.1593406593 | 7.28 | 8.99 | 0.8 | 20824 | 2.27248613 | CS |
| 260 | -4.16 | -72.347826087 | 5.75 | 20 | 0.8 | 26227 | 8.04523452 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.55 | -0.05 | -3.13 | 1.575 | 1.6 | 1.54 | 4279 |
| 1739489700 | 1.6 | 0.02 | 1.27 | 1.58 | 1.67 | 1.52 | 30462 |
| 1739403300 | 1.58 | 0.01 | 0.32 | 1.6071 | 1.6071 | 1.57 | 3915 |
| 1739316900 | 1.575 | -0.01 | -0.32 | 1.5 | 1.65 | 1.5 | 17579 |
| 1739230500 | 1.58 | -0.01 | -0.63 | 1.6 | 1.6 | 1.52 | 12796 |
| 1738971300 | 1.59 | 0.01 | 0.32 | 1.6168 | 1.6168 | 1.57 | 7509 |
| 1738884900 | 1.585 | 0 | 0.31 | 1.51 | 1.67 | 1.51 | 15331 |
| 1738798500 | 1.5801 | -0.04 | -2.46 | 1.62 | 1.6399999 | 1.57 | 4634 |
| 1738712100 | 1.62 | 0.03 | 1.89 | 1.645 | 1.6899 | 1.6 | 5892 |
| 1738625700 | 1.59 | -0.04 | -2.45 | 1.6142 | 1.62 | 1.58 | 8317 |
| 1738366500 | 1.6299999 | 0.02 | 1.24 | 1.73 | 1.73 | 1.615 | 5622 |
| 1738280100 | 1.6101 | -0.14 | -7.99 | 1.71 | 1.8 | 1.6101 | 14468 |
| 1738193700 | 1.75 | 0.1 | 6.00 | 1.6 | 1.8058 | 1.6 | 5742 |
| 1738107300 | 1.6509 | 0.06 | 3.79 | 1.6 | 1.91 | 1.6 | 4935 |
| 1738020900 | 1.5906 | -0.04 | -2.42 | 1.69 | 1.71 | 1.58 | 4470 |
| 1737761700 | 1.6299999 | -0.01 | -0.61 | 1.7 | 1.7 | 1.57 | 8519 |
| 1737675300 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1737588900 | 1.6399999 | 0.01 | 0.61 | 1.6299999 | 1.7 | 1.5868 | 7885 |
| 1737502500 | 1.6299999 | -0.02 | -1.31 | 1.57 | 1.6299999 | 1.57 | 2489 |
| 1737156900 | 1.6516 | 0.02 | 1.02 | 1.65 | 1.6516 | 1.58 | 4308 |
| 1737070500 | 1.635 | 0.07 | 4.80 | 1.68 | 1.69 | 1.6 | 10029 |
| 1736984100 | 1.5601 | -0.11 | -6.58 | 1.6 | 1.68 | 1.5601 | 9921 |
| 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 |
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
