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 | 2.66 | 4.6438547486 | 57.28 | 60.5 | 56.02 | 164064 | 58.05155565 | CS |
| 4 | 3.2 | 5.63976031019 | 56.74 | 60.5 | 53.35 | 149785 | 56.54421771 | CS |
| 12 | 4.19 | 7.51569506726 | 55.75 | 63.13 | 53.35 | 169199 | 58.46920325 | CS |
| 26 | 6 | 11.1234705228 | 53.94 | 63.13 | 45.39 | 152500 | 54.72341596 | CS |
| 52 | 17.58 | 41.5014164306 | 42.36 | 63.13 | 37.27 | 147792 | 48.17785826 | CS |
| 156 | 11.28 | 23.1812577065 | 48.66 | 63.13 | 32.97 | 142487 | 45.89634793 | CS |
| 260 | 15.16 | 33.8543992854 | 44.78 | 63.13 | 21.7003 | 139020 | 43.60416363 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 60.04 | 2.48 | 4.31 | 59.66 | 60.5 | 56.79 | 241942 |
| 1738020900 | 57.56 | 1.13 | 2.00 | 57.34 | 58.02 | 56.78 | 154546 |
| 1737761700 | 56.43 | -0.1 | -0.18 | 56.45 | 56.86 | 56.02 | 98703 |
| 1737675300 | 56.53 | 0 | 0.00 | 56.53 | 56.53 | 56.53 | 0 |
| 1737588900 | 56.53 | -1.05 | -1.82 | 57.28 | 57.28 | 56.29 | 161064 |
| 1737502500 | 57.58 | -0.18 | -0.31 | 57.68 | 58.545 | 57.4913 | 142623 |
| 1737156900 | 57.76 | 0.97 | 1.71 | 57.16 | 57.825 | 56.715 | 149087 |
| 1737070500 | 56.79 | -0.98 | -1.70 | 57.44 | 57.55 | 55.8 | 123468 |
| 1736984100 | 57.77 | 1.2 | 2.12 | 58.34 | 58.62 | 57.06 | 112538 |
| 1736897700 | 56.57 | 1.97 | 3.61 | 55.12 | 56.59 | 54.95 | 111410 |
| 1736811300 | 54.6 | 0.52 | 0.96 | 53.49 | 54.61 | 53.44 | 153989 |
| 1736552100 | 54.08 | -1.57 | -2.82 | 54.685 | 54.88 | 53.35 | 174888 |
| 1736379300 | 55.65 | 0.53 | 0.96 | 54.63 | 55.885 | 53.89 | 163686 |
| 1736292900 | 55.12 | -0.51 | -0.92 | 55.98 | 55.98 | 54.59 | 144498 |
| 1736206500 | 55.63 | -0.26 | -0.47 | 55.8 | 56.54 | 55.44 | 154471 |
| 1735947300 | 55.89 | 0.43 | 0.78 | 55.59 | 56.03 | 54.74 | 163056 |
| 1735860900 | 55.46 | -0.94 | -1.67 | 56.74 | 57.06 | 55.27 | 146590 |
| 1735688100 | 56.4 | 0.02 | 0.04 | 56.78 | 57.27 | 56.17 | 109809 |
| 1735601700 | 56.38 | 0.07 | 0.12 | 55.98 | 56.68 | 55.75 | 93983 |
| 1735342500 | 56.31 | -0.89 | -1.56 | 57.09 | 57.09 | 55.67 | 80708 |
| 1735256100 | 57.2 | 0.4 | 0.70 | 56.31 | 57.24 | 56.21 | 70408 |
| 1735077840 | 56.8 | 0.3 | 0.53 | 56.45 | 56.84 | 56.19 | 75061 |
| 1734996900 | 56.5 | -0.09 | -0.16 | 56.31 | 56.81 | 55.99 | 99142 |
| 1734737700 | 56.59 | 0.77 | 1.38 | 55.78 | 57.3 | 55.78 | 485439 |
| 1734651300 | 55.82 | 0.23 | 0.41 | 56.81 | 57.49 | 55.29 | 213836 |
| 1734564900 | 55.59 | -2.78 | -4.76 | 58.89 | 59.115 | 55.01 | 215759 |
| 1734478500 | 58.37 | -1.32 | -2.21 | 59.435 | 59.965 | 58.14 | 131821 |
| 1734392100 | 59.69 | 0.48 | 0.81 | 58.885 | 59.8782 | 58.6 | 108775 |
| 1734132900 | 59.21 | -0.33 | -0.55 | 59.2 | 59.52 | 58.9 | 192623 |
| 1734046500 | 59.54 | -0.82 | -1.36 | 59.69 | 60.38 | 59.37 | 131424 |
| 1733960100 | 60.36 | 0.67 | 1.12 | 59.905 | 60.92 | 59.81 | 141469 |
| 1733873700 | 59.69 | 0.32 | 0.54 | 59.3 | 60.47 | 58.745 | 109218 |
| 1733787300 | 59.37 | -0.82 | -1.36 | 59.67 | 60.5 | 59.32 | 94184 |
| 1733528100 | 60.19 | 0.2 | 0.33 | 60.96 | 60.96 | 59.37 | 90610 |
| 1733441700 | 59.99 | 0.06 | 0.10 | 60.245 | 60.99 | 59.9 | 98565 |
| 1733355300 | 59.93 | 0.91 | 1.54 | 58.93 | 60.05 | 58.93 | 111498 |
| 1733268900 | 59.02 | -0.86 | -1.44 | 60.06 | 60.06 | 58.71 | 155774 |
| 1733182500 | 59.88 | -0.71 | -1.17 | 60.44 | 60.49 | 59.59 | 190065 |
| 1732917840 | 60.59 | -0.25 | -0.41 | 61.14 | 61.2 | 60.09 | 141019 |
| 1732750500 | 60.84 | -0.21 | -0.34 | 61.84 | 61.84 | 60.58 | 143429 |
| 1732664100 | 61.05 | -0.33 | -0.54 | 60.46 | 61.445 | 60.46 | 256151 |
| 1732577700 | 61.38 | 0.64 | 1.05 | 61.97 | 63.13 | 61.3 | 284990 |
| 1732318500 | 60.74 | 0.97 | 1.62 | 59.69 | 60.81 | 59.405 | 255997 |
| 1732232100 | 59.77 | 1 | 1.70 | 59.33 | 60.72 | 59.27 | 232126 |
| 1732145700 | 58.77 | -0.05 | -0.09 | 58.29 | 58.77 | 57.54 | 113363 |
| 1732059300 | 58.82 | 0.24 | 0.41 | 58.59 | 58.88 | 57.99 | 103866 |
| 1731972900 | 58.58 | -0.25 | -0.42 | 58.845 | 58.895 | 58.255 | 136328 |
| 1731713700 | 58.83 | -0.25 | -0.42 | 59.4 | 59.6 | 58.1 | 117696 |
| 1731627300 | 59.08 | -0.47 | -0.79 | 60.01 | 60.01 | 58.7 | 131876 |
| 1731540900 | 59.55 | -0.29 | -0.48 | 60.18 | 61.085 | 59.27 | 172480 |
| 1731454500 | 59.84 | -0.35 | -0.58 | 60.04 | 61.01 | 59.4501 | 185624 |
| 1731368100 | 60.19 | 1.91 | 3.28 | 59.5 | 60.8841 | 58.935 | 166517 |
| 1731108900 | 58.28 | 0.4 | 0.69 | 58.25 | 58.49 | 57.5241 | 179969 |
| 1731022500 | 57.88 | -3.29 | -5.38 | 60.32 | 60.32 | 57.625 | 281632 |
| 1730936100 | 61.17 | 7.76 | 14.53 | 55.75 | 61.68 | 55.74 | 836972 |
| 1730849700 | 53.41 | 0.98 | 1.87 | 52.46 | 53.465 | 51.87 | 155881 |
| 1730763300 | 52.43 | -0.26 | -0.49 | 52.2 | 52.75 | 51.52 | 94409 |
| 1730500500 | 52.69 | -0.03 | -0.06 | 53.05 | 53.23 | 52.45 | 140454 |
| 1730414100 | 52.72 | -1.07 | -1.99 | 53.685 | 54.01 | 52.555 | 227678 |
| 1730327700 | 53.79 | 0.86 | 1.62 | 52.96 | 54.815 | 52.96 | 135912 |
| 1730241300 | 52.93 | -0.39 | -0.73 | 52.6316 | 53.21 | 52.6316 | 99367 |
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
