Premium
Euronet Worldwide Inc (EEFT)
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 | -5.9575 | -5.85863552551 | 101.6875 | 103.16 | 95.73 | 374704 | 101.20890542 | CS |
| 4 | -2.45 | -2.49541658179 | 98.18 | 110.83 | 94.2 | 465724 | 101.65535702 | CS |
| 12 | -7.37 | -7.14839961203 | 103.1 | 110.83 | 94.2 | 320626 | 101.59970203 | CS |
| 26 | -9.2 | -8.76774992852 | 104.93 | 110.83 | 94.2 | 298302 | 101.00679189 | CS |
| 52 | -13.41 | -12.2869708631 | 109.14 | 117.66 | 91.07 | 304210 | 103.62686486 | CS |
| 156 | -15.16 | -13.6712056993 | 110.89 | 141.2 | 71.54 | 355703 | 100.13607138 | CS |
| 260 | -27.42 | -22.2655298417 | 123.15 | 167.71 | 61.2729 | 410549 | 107.45577086 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 95.73 | -3.57 | -3.60 | 97.95 | 97.95 | 94.08 | 316890 |
| 1741044900 | 99.3 | -3.16 | -3.08 | 102.56 | 103.16 | 98.67 | 327403 |
| 1740785700 | 102.46 | 1.54 | 1.53 | 100.765 | 102.74 | 100.765 | 433452 |
| 1740699300 | 100.92 | 1.19 | 1.19 | 99.84 | 102.16 | 99.84 | 309154 |
| 1740612900 | 99.73 | -3.11 | -3.02 | 102.3 | 102.792 | 99.6 | 366108 |
| 1740526500 | 102.84 | 1.03 | 1.01 | 101.6875 | 103.06 | 100.615 | 437404 |
| 1740440100 | 101.81 | 0.42 | 0.41 | 101.93 | 102.2999 | 99.565 | 551632 |
| 1740180900 | 101.39 | -4.65 | -4.39 | 106.37 | 106.37 | 101.15 | 489419 |
| 1740094500 | 106.04 | -2.55 | -2.35 | 108.73 | 108.74 | 105.91 | 278262 |
| 1740008100 | 108.59 | -1.29 | -1.17 | 109.57 | 110.83 | 107.86 | 562795 |
| 1739921700 | 109.88 | 5.24 | 5.01 | 104.85 | 109.995 | 104.85 | 533810 |
| 1739576100 | 104.64 | 0.73 | 0.70 | 105 | 105.21 | 101.07 | 582112 |
| 1739489700 | 103.91 | 9.49 | 10.05 | 104 | 108.93 | 102.03 | 1206874 |
| 1739403300 | 94.42 | -1.42 | -1.48 | 95.085 | 95.48 | 94.2 | 514246 |
| 1739316900 | 95.84 | -0.85 | -0.88 | 96.26 | 96.45 | 95.24 | 318594 |
| 1739230500 | 96.69 | -0.29 | -0.30 | 97.45 | 97.815 | 96.41 | 533598 |
| 1738971300 | 96.98 | -0.25 | -0.26 | 96.7 | 97.95 | 96.105 | 264955 |
| 1738884900 | 97.23 | -2.27 | -2.28 | 100.31 | 100.31 | 96.7 | 439639 |
| 1738798500 | 99.5 | 0.56 | 0.57 | 99.59 | 100.42 | 95.5 | 384685 |
| 1738712100 | 98.94 | 1.27 | 1.30 | 98.18 | 99.06 | 96.76 | 314609 |
| 1738625700 | 97.67 | -0.83 | -0.84 | 96.64 | 98.87 | 96.22 | 274148 |
| 1738366500 | 98.5 | -0.57 | -0.58 | 99.15 | 99.99 | 97.59 | 264395 |
| 1738280100 | 99.07 | 1.48 | 1.52 | 98.3 | 99.885 | 98.3 | 166906 |
| 1738193700 | 97.59 | -0.41 | -0.42 | 98 | 98.45 | 96.91 | 182164 |
| 1738107300 | 98 | -0.86 | -0.87 | 98.3 | 98.6 | 97.49 | 161003 |
| 1738020900 | 98.86 | 0.52 | 0.53 | 98.33 | 99.82 | 98.05 | 278243 |
| 1737761700 | 98.34 | 0.19 | 0.19 | 96.77 | 98.645 | 96.233 | 386320 |
| 1737675300 | 98.15 | 0 | 0.00 | 98.15 | 98.15 | 98.15 | 0 |
| 1737588900 | 98.15 | -1.17 | -1.18 | 99.14 | 99.14 | 97.57 | 170367 |
| 1737502500 | 99.32 | -0.2 | -0.20 | 100.52 | 100.61 | 98.78 | 159053 |
| 1737156900 | 99.52 | -0.3 | -0.30 | 100.56 | 100.74 | 98.7597 | 180980 |
| 1737070500 | 99.82 | 0.51 | 0.51 | 99.15 | 100.33 | 98.47 | 256121 |
| 1736984100 | 99.31 | 1.36 | 1.39 | 100 | 100.37 | 97.76 | 275012 |
| 1736897700 | 97.95 | -0.28 | -0.29 | 98.63 | 98.97 | 97.17 | 157378 |
| 1736811300 | 98.23 | 1.02 | 1.05 | 96.96 | 98.245 | 96.18 | 148962 |
| 1736552100 | 97.21 | -2.69 | -2.69 | 98 | 98.26 | 96.21 | 203623 |
| 1736379300 | 99.9 | -0.12 | -0.12 | 99.61 | 100.06 | 98.38 | 183844 |
| 1736292900 | 100.02 | -0.43 | -0.43 | 101.135 | 101.56 | 99.03 | 227641 |
| 1736206500 | 100.45 | -1.56 | -1.53 | 103.115 | 103.22 | 100.19 | 204177 |
| 1735947300 | 102.01 | 0.92 | 0.91 | 102.09 | 103.14 | 101.295 | 174172 |
| 1735860900 | 101.09 | -1.75 | -1.70 | 103.33 | 103.69 | 100.255 | 226039 |
| 1735688100 | 102.84 | 0.27 | 0.26 | 103.28 | 103.72 | 102.49 | 216530 |
| 1735601700 | 102.57 | -2.03 | -1.94 | 103.15 | 103.32 | 101.753 | 260363 |
| 1735342500 | 104.6 | -1.72 | -1.62 | 106.77 | 106.77 | 104.28 | 122966 |
| 1735256100 | 106.32 | 0.58 | 0.55 | 104.97 | 106.48 | 104.97 | 168925 |
| 1735077840 | 105.74 | 1.99 | 1.92 | 103.99 | 106.49 | 103.9 | 133376 |
| 1734996900 | 103.75 | 0.08 | 0.08 | 104 | 104 | 102.58 | 226718 |
| 1734737700 | 103.67 | 0.57 | 0.55 | 103.705 | 105.525 | 103.195 | 826752 |
| 1734651300 | 103.1 | 1.12 | 1.10 | 103.37 | 104.815 | 102.36 | 352054 |
| 1734564900 | 101.98 | -4.37 | -4.11 | 107.075 | 108.19 | 101.89 | 357671 |
| 1734478500 | 106.35 | -0.21 | -0.20 | 105.71 | 107.69 | 105.71 | 366561 |
| 1734392100 | 106.56 | 3.1 | 3.00 | 103.615 | 107.845 | 103.18 | 342447 |
| 1734132900 | 103.46 | 0.06 | 0.06 | 102.88 | 105.435 | 102.4 | 241560 |
| 1734046500 | 103.4 | -1.52 | -1.45 | 104.645 | 104.645 | 103.12 | 134379 |
| 1733960100 | 104.92 | 0.74 | 0.71 | 104.655 | 105.27 | 102.875 | 184509 |
| 1733873700 | 104.18 | 0.56 | 0.54 | 103.1 | 104.9 | 101.0849 | 249686 |
| 1733787300 | 103.62 | 0.23 | 0.22 | 104.08 | 104.17 | 102.69 | 356682 |
| 1733528100 | 103.39 | -0.36 | -0.35 | 103.725 | 104.12 | 102.1 | 173747 |
| 1733441700 | 103.75 | -0.61 | -0.58 | 103.0219 | 104.59 | 103 | 161591 |
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
