Premium
Enterprise Financial Services Corporation (EFSC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 0.442680506793 | 65.51 | 67.53 | 64.87 | 420742 | 66.5464973 | CS |
| 4 | 6.18 | 10.365649111 | 59.62 | 67.53 | 59.4 | 303248 | 64.17554188 | CS |
| 12 | 8.11 | 14.0578956492 | 57.69 | 67.53 | 55.84 | 262466 | 60.99261089 | CS |
| 26 | 11.66 | 21.5367565571 | 54.14 | 67.53 | 51.79 | 247202 | 58.52152521 | CS |
| 52 | 9.69 | 17.2696489039 | 56.11 | 67.53 | 51.18 | 206339 | 57.72345817 | CS |
| 156 | 26.72 | 68.372569089 | 39.08 | 67.53 | 32.97 | 176838 | 51.75208672 | CS |
| 260 | 18.73 | 39.7917994476 | 47.07 | 67.53 | 32.97 | 161595 | 49.96118179 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 65.8 | -1.1 | -1.64 | 67.05 | 67.23 | 65.26 | 174319 |
| 1782945300 | 66.9 | 1.02 | 1.55 | 66.08 | 67.25 | 65.79 | 270372 |
| 1782858900 | 65.879999 | -0.23 | -0.35 | 66.03 | 66.0925 | 65.489999 | 175127 |
| 1782772500 | 66.11 | -0.75 | -1.12 | 66.43 | 66.65 | 65.36 | 248043 |
| 1782513300 | 66.86 | 1.34 | 2.05 | 65.87 | 67.53 | 65.7501 | 1176827 |
| 1782426900 | 65.519999 | -0.01 | -0.02 | 65.51 | 66.18 | 64.87 | 233341 |
| 1782340500 | 65.53 | 0.86 | 1.33 | 64.67 | 65.81 | 64.47 | 276292 |
| 1782254100 | 64.67 | 1.4 | 2.21 | 63.37 | 64.769999 | 62.86 | 221464 |
| 1782167700 | 63.27 | 1.16 | 1.87 | 62.41 | 63.385 | 62.41 | 272204 |
| 1781822100 | 62.11 | 0.14 | 0.23 | 62.63 | 63.13 | 61.84 | 862888 |
| 1781735700 | 61.97 | -0.75 | -1.20 | 62.56 | 63.505 | 61.16 | 314062 |
| 1781649300 | 62.72 | -0.05 | -0.08 | 63.21 | 63.95 | 62.42 | 196270 |
| 1781562900 | 62.77 | -1.42 | -2.21 | 64.19 | 64.56 | 62.53 | 211170 |
| 1781303700 | 64.19 | 0.92 | 1.45 | 63.74 | 64.349999 | 63.37 | 185091 |
| 1781217300 | 63.27 | 0.22 | 0.35 | 63.41 | 63.68 | 62.595 | 192094 |
| 1781130900 | 63.05 | 0.58 | 0.93 | 62.94 | 63.61 | 62.645 | 224385 |
| 1781044500 | 62.47 | 0.65 | 1.05 | 62.25 | 63.5 | 61.61 | 186140 |
| 1780958100 | 61.82 | 0.48 | 0.77 | 61.48 | 62.16 | 61.36 | 183200 |
| 1780698900 | 61.345 | 0.31 | 0.50 | 60.94 | 61.97 | 60.94 | 159420 |
| 1780612500 | 61.04 | 2.05 | 3.48 | 59.62 | 61.18 | 59.4 | 173325 |
| 1780526100 | 58.99 | -1.77 | -2.91 | 60.37 | 60.6 | 58.9 | 210165 |
| 1780439700 | 60.76 | 1.08 | 1.81 | 59.42 | 61 | 59.385 | 229400 |
| 1780353300 | 59.68 | -0.93 | -1.53 | 60.17 | 60.495 | 59.34 | 181304 |
| 1780094100 | 60.61 | 0.33 | 0.55 | 60.25 | 60.84 | 59.9 | 203559 |
| 1780007700 | 60.28 | -0.33 | -0.54 | 60.38 | 60.545 | 59.625 | 254404 |
| 1779921300 | 60.61 | -0.85 | -1.38 | 61.57 | 61.89 | 60.005 | 167848 |
| 1779834900 | 61.46 | 0.63 | 1.04 | 60.98 | 61.79 | 59.27 | 166550 |
| 1779489300 | 60.83 | 0.14 | 0.23 | 60.79 | 61.35 | 59.86 | 208907 |
| 1779402900 | 60.69 | 0.26 | 0.43 | 60.05 | 60.81 | 59.46 | 197566 |
| 1779316500 | 60.43 | 0.97 | 1.63 | 59.56 | 60.74 | 59.16 | 243644 |
| 1779230100 | 59.46 | -0.04 | -0.07 | 59.24 | 59.79 | 58.36 | 241057 |
| 1779143700 | 59.5 | 1.19 | 2.04 | 58.37 | 59.595 | 56.7 | 182460 |
| 1778884500 | 58.31 | -1.06 | -1.79 | 59.27 | 59.27 | 58.06 | 218101 |
| 1778798100 | 59.37 | 0.89 | 1.52 | 58.82 | 59.56 | 58.655 | 252687 |
| 1778711700 | 58.48 | -0.59 | -1.00 | 58.7 | 59.0493 | 58.23 | 247334 |
| 1778625300 | 59.07 | -0.02 | -0.03 | 59.17 | 59.32 | 57.79 | 249012 |
| 1778538900 | 59.09 | -0.74 | -1.24 | 59.9 | 60.3925 | 58.77 | 265915 |
| 1778279700 | 59.83 | 0.27 | 0.45 | 59.48 | 60.0499 | 59.475 | 207214 |
| 1778193300 | 59.56 | 0.08 | 0.13 | 59.53 | 60.27 | 59.35 | 398693 |
| 1778106900 | 59.48 | 0.22 | 0.37 | 59.77 | 60.33 | 59.28 | 200201 |
| 1778020500 | 59.26 | 1.14 | 1.96 | 58.26 | 59.57 | 57.98 | 152749 |
| 1777934100 | 58.12 | -0.77 | -1.31 | 58.34 | 58.91 | 57.69 | 236236 |
| 1777674900 | 58.89 | 1.07 | 1.85 | 57.86 | 59.025 | 57.035 | 200596 |
| 1777588500 | 57.82 | 0.27 | 0.47 | 57.26 | 58.28 | 57.18 | 334704 |
| 1777502100 | 57.55 | -1.83 | -3.08 | 58.92 | 59.35 | 57.31 | 375025 |
| 1777415700 | 59.38 | -0.41 | -0.69 | 60.3 | 60.9 | 59.3 | 475094 |
| 1777329300 | 59.79 | 0.96 | 1.63 | 58.6 | 60.09 | 58.55 | 393474 |
| 1777070100 | 58.83 | 1.15 | 1.99 | 57.41 | 59.5 | 57.07 | 396350 |
| 1776983700 | 57.68 | 0.12 | 0.21 | 58.67 | 59.52 | 56.93 | 432323 |
| 1776897300 | 57.56 | 0.03 | 0.05 | 57.73 | 58.02 | 56.99 | 168648 |
| 1776810900 | 57.53 | -0.96 | -1.64 | 58.35 | 58.76 | 57.3 | 224188 |
| 1776724500 | 58.49 | -0.18 | -0.31 | 58.59 | 59.105 | 58.155 | 162555 |
| 1776465300 | 58.67 | 1.34 | 2.34 | 58.2 | 59.68 | 57.54 | 252228 |
| 1776378900 | 57.33 | -0.5 | -0.86 | 57.54 | 57.77 | 57.13 | 156718 |
| 1776292500 | 57.83 | -0.47 | -0.81 | 58.05 | 58.275 | 57.48 | 133204 |
| 1776206100 | 58.3 | 0.28 | 0.48 | 57.71 | 58.555 | 57.02 | 207738 |
| 1776119700 | 58.02 | 0.15 | 0.26 | 57.8 | 58.78 | 57.255 | 166699 |
| 1775860500 | 57.87 | -1.15 | -1.95 | 58.8 | 58.8 | 56.78 | 197646 |
| 1775774100 | 59.02 | 0.9 | 1.55 | 57.69 | 59.39 | 55.84 | 269114 |
| 1775687700 | 58.12 | 1.88 | 3.34 | 57.885 | 58.16 | 57.48 | 441416 |
| 1775601300 | 56.24 | 0.66 | 1.19 | 55.19 | 56.41 | 55.19 | 352600 |
| 1775514900 | 55.58 | 0.86 | 1.57 | 54.69 | 55.7 | 54.61 | 215974 |
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.
