Premium
Enterprise Financial Services Corporation (EFSC)
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 | -1.135 | -1.89466655538 | 59.905 | 60.92 | 58.14 | 141222 | 59.41894933 | CS |
| 4 | 0.48 | 0.823468862584 | 58.29 | 63.13 | 57.54 | 157005 | 60.06436837 | CS |
| 12 | 7.82 | 15.3483807655 | 50.95 | 63.13 | 48.525 | 155278 | 56.46703542 | CS |
| 26 | 20.86 | 55.0250593511 | 37.91 | 63.13 | 37.9 | 161820 | 51.98908063 | CS |
| 52 | 14.58 | 32.9938900204 | 44.19 | 63.13 | 37.27 | 146073 | 46.85575272 | CS |
| 156 | 13.67 | 30.310421286 | 45.1 | 63.13 | 32.97 | 141970 | 45.59292425 | CS |
| 260 | 11.51 | 24.3546339399 | 47.26 | 63.13 | 21.7003 | 138076 | 43.39218761 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 58.37 | -1.32 | -2.21 | 59.58 | 59.965 | 58.14 | 132551 |
| 1734392100 | 59.69 | 0.48 | 0.81 | 58.94 | 59.8782 | 58.6 | 110772 |
| 1734132900 | 59.21 | -0.33 | -0.55 | 59.37 | 59.52 | 58.9 | 194800 |
| 1734046500 | 59.54 | -0.82 | -1.36 | 60.29 | 60.915 | 59.37 | 133710 |
| 1733960100 | 60.36 | 0.67 | 1.12 | 60.43 | 60.92 | 59.81 | 142528 |
| 1733873700 | 59.69 | 0.32 | 0.54 | 59.27 | 60.47 | 58.745 | 110038 |
| 1733787300 | 59.37 | -0.82 | -1.36 | 60.11 | 60.5 | 59.32 | 96708 |
| 1733528100 | 60.19 | 0.2 | 0.33 | 60.5 | 60.96 | 59.37 | 92430 |
| 1733441700 | 59.99 | 0.06 | 0.10 | 60.17 | 60.99 | 59.9 | 100013 |
| 1733355300 | 59.93 | 0.91 | 1.54 | 58.88 | 60.05 | 58.88 | 112902 |
| 1733268900 | 59.02 | -0.86 | -1.44 | 59.94 | 60.26 | 58.71 | 156910 |
| 1733182500 | 59.88 | -0.71 | -1.17 | 60.5 | 60.5 | 59.59 | 190679 |
| 1732917840 | 60.59 | -0.25 | -0.41 | 61.49 | 61.685 | 60.09 | 142335 |
| 1732750500 | 60.84 | -0.21 | -0.34 | 61.66 | 61.85 | 60.58 | 144031 |
| 1732664100 | 61.05 | -0.33 | -0.54 | 60.88 | 61.445 | 60.46 | 257252 |
| 1732577700 | 61.38 | 0.64 | 1.05 | 61.46 | 63.13 | 60.95 | 292572 |
| 1732318500 | 60.74 | 0.97 | 1.62 | 59.9 | 60.81 | 59.405 | 264968 |
| 1732232100 | 59.77 | 1 | 1.70 | 59.29 | 60.72 | 59.27 | 234418 |
| 1732145700 | 58.77 | -0.05 | -0.09 | 58.52 | 58.77 | 57.54 | 114616 |
| 1732059300 | 58.82 | 0.24 | 0.41 | 57.66 | 58.88 | 57.66 | 104465 |
| 1731972900 | 58.58 | -0.25 | -0.42 | 58.91 | 58.91 | 58.255 | 136683 |
| 1731713700 | 58.83 | -0.25 | -0.42 | 59.4 | 59.6 | 58.1 | 127178 |
| 1731627300 | 59.08 | -0.47 | -0.79 | 59.66 | 60.05 | 58.7 | 134608 |
| 1731540900 | 59.55 | -0.29 | -0.48 | 60.49 | 61.085 | 59.27 | 173628 |
| 1731454500 | 59.84 | -0.35 | -0.58 | 60.04 | 61.01 | 59.4501 | 186415 |
| 1731368100 | 60.19 | 1.91 | 3.28 | 59.5 | 60.8841 | 58.935 | 167955 |
| 1731108900 | 58.28 | 0.4 | 0.69 | 58.25 | 58.49 | 57.5241 | 180011 |
| 1731022500 | 57.88 | -3.29 | -5.38 | 60.55 | 60.68 | 57.625 | 290553 |
| 1730936100 | 61.17 | 7.76 | 14.53 | 55 | 61.68 | 55 | 830627 |
| 1730849700 | 53.41 | 0.98 | 1.87 | 52.47 | 53.465 | 51.87 | 156643 |
| 1730763300 | 52.43 | -0.26 | -0.49 | 52.2 | 52.75 | 51.52 | 94501 |
| 1730500500 | 52.69 | -0.03 | -0.06 | 53.05 | 53.23 | 52.45 | 141151 |
| 1730414100 | 52.72 | -1.07 | -1.99 | 53.65 | 54.01 | 52.555 | 228760 |
| 1730327700 | 53.79 | 0.86 | 1.62 | 52.75 | 54.815 | 52.75 | 136199 |
| 1730241300 | 52.93 | -0.39 | -0.73 | 52.91 | 53.21 | 52.6316 | 100044 |
| 1730154900 | 53.32 | 1.65 | 3.19 | 52.1 | 53.55 | 52.07 | 95945 |
| 1729895700 | 51.67 | -1.43 | -2.69 | 52.98 | 53.07 | 51.31 | 96951 |
| 1729809300 | 53.1 | 0.1 | 0.19 | 52.98 | 53.36 | 52.11 | 131367 |
| 1729722900 | 53 | 0.02 | 0.04 | 53.18 | 54.07 | 52.4 | 162342 |
| 1729636500 | 52.98 | 1.44 | 2.79 | 53.25 | 53.465 | 52.12 | 203949 |
| 1729550100 | 51.54 | -1.54 | -2.90 | 53.06 | 53.06 | 51.3 | 210681 |
| 1729290900 | 53.08 | -0.77 | -1.43 | 53.93 | 54 | 52.88 | 133069 |
| 1729204500 | 53.85 | 0.45 | 0.84 | 53.39 | 53.96 | 53.005 | 103049 |
| 1729118100 | 53.4 | 1.21 | 2.32 | 52.79 | 53.65 | 52.5 | 163833 |
| 1729031700 | 52.19 | 1.01 | 1.97 | 51.42 | 52.84 | 51.025 | 196591 |
| 1728945300 | 51.18 | 0.51 | 1.01 | 50.65 | 51.43 | 50.26 | 74772 |
| 1728686100 | 50.67 | 1.28 | 2.59 | 49.64 | 51.08 | 49.5 | 103963 |
| 1728599700 | 49.39 | -0.08 | -0.16 | 49 | 49.43 | 48.75 | 76070 |
| 1728513300 | 49.47 | 0.36 | 0.73 | 48.89 | 49.935 | 48.79 | 97621 |
| 1728426900 | 49.11 | -0.29 | -0.59 | 49.64 | 49.7 | 48.99 | 97774 |
| 1728340500 | 49.4 | -0.54 | -1.08 | 49.65 | 50.07 | 49.06 | 117644 |
| 1728081300 | 49.94 | 0.75 | 1.52 | 49.99 | 50.19 | 49.45 | 130762 |
| 1727994900 | 49.19 | 0.19 | 0.39 | 48.67 | 49.22 | 48.525 | 100886 |
| 1727908500 | 49 | -0.62 | -1.25 | 49.41 | 49.845 | 48.93 | 119473 |
| 1727822100 | 49.62 | -1.64 | -3.20 | 51.1 | 51.1 | 49.36 | 128539 |
| 1727735700 | 51.26 | 0.82 | 1.63 | 50.45 | 51.62 | 50.4 | 108887 |
| 1727476500 | 50.44 | -0.39 | -0.77 | 51.23 | 51.46 | 50.28 | 121050 |
| 1727390100 | 50.83 | 0.2 | 0.40 | 51.24 | 51.391 | 50.58 | 118530 |
| 1727303700 | 50.63 | -0.23 | -0.45 | 50.95 | 51.2 | 50.625 | 137428 |
| 1727217300 | 50.86 | -0.81 | -1.57 | 51.7 | 51.84 | 50.79 | 103004 |
| 1727130900 | 51.67 | -0.59 | -1.13 | 52.36 | 52.385 | 51.38 | 113829 |
| 1726871700 | 52.26 | -1.12 | -2.10 | 53 | 53.4052 | 52.22 | 456538 |
| 1726785300 | 53.38 | 1.55 | 2.99 | 53 | 53.52 | 51.89 | 102866 |
| 1726698900 | 51.83 | -0.28 | -0.54 | 52.11 | 53.37 | 51.32 | 303319 |
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
