Premium
Eagle Financial Services Inc (EFSI)
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 | -1.79 | -4.19203747073 | 42.7 | 42.93 | 40.43 | 164808 | 41.46524902 | CS |
| 4 | 0.66 | 1.6397515528 | 40.25 | 44 | 40.25 | 77282 | 41.77660967 | CS |
| 12 | 3.51 | 9.38502673797 | 37.4 | 44 | 35.52 | 37536 | 40.75080537 | CS |
| 26 | 0.81 | 2.01995012469 | 40.1 | 44 | 31.44 | 25028 | 39.66758805 | CS |
| 52 | 8.74 | 27.1681691016 | 32.17 | 44 | 31.44 | 19644 | 38.59345024 | CS |
| 156 | 7.41 | 22.1194029851 | 33.5 | 44 | 28.7 | 23615 | 35.63095272 | CS |
| 260 | 7.41 | 22.1194029851 | 33.5 | 44 | 28.7 | 23615 | 35.63095272 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 40.91 | -1.3 | -3.08 | 42.32 | 42.9 | 40.35 | 83626 |
| 1782945300 | 42.21 | 0.75 | 1.81 | 41.48 | 42.55 | 41.48 | 188210 |
| 1782858900 | 41.46 | 0.4 | 0.97 | 41.25 | 41.64 | 40.77 | 104708 |
| 1782772500 | 41.06 | -0.2 | -0.48 | 41.8 | 41.8 | 40.43 | 210704 |
| 1782513300 | 41.26 | -0.37 | -0.89 | 41.75 | 42.3 | 40.87 | 289247 |
| 1782426900 | 41.63 | -1.08 | -2.53 | 42.7 | 42.93 | 41.6 | 31170 |
| 1782340500 | 42.71 | -0.09 | -0.21 | 42.98 | 43.385 | 42.575 | 79724 |
| 1782254100 | 42.8 | 0.79 | 1.88 | 42.39 | 43.24 | 42.045 | 110254 |
| 1782167700 | 42.01 | 0.27 | 0.65 | 42 | 42.64 | 41.8701 | 32729 |
| 1781822100 | 41.74 | 0.53 | 1.29 | 41.75 | 43.08 | 41.21 | 55286 |
| 1781735700 | 41.21 | -0.54 | -1.29 | 42 | 43.07 | 41.1 | 31960 |
| 1781649300 | 41.75 | -0.43 | -1.02 | 42.5 | 42.94 | 41.74 | 20766 |
| 1781562900 | 42.18 | -0.95 | -2.20 | 43.5 | 44 | 41.86 | 31113 |
| 1781303700 | 43.13 | 0.37 | 0.87 | 43.01 | 43.975 | 42.89 | 36280 |
| 1781217300 | 42.76 | 0.34 | 0.80 | 42.48 | 43.215 | 42.2 | 53061 |
| 1781130900 | 42.42 | 0.46 | 1.10 | 42.15 | 42.81 | 42.15 | 44975 |
| 1781044500 | 41.96 | 0.45 | 1.08 | 41.45 | 43.625 | 41.45 | 32112 |
| 1780958100 | 41.51 | 0.5 | 1.22 | 41.15 | 41.66 | 40.95 | 55604 |
| 1780698900 | 41.01 | 0.24 | 0.59 | 40.81 | 41.655 | 40.79 | 39137 |
| 1780612500 | 40.77 | 0.86 | 2.15 | 40.25 | 41.085 | 40.25 | 21315 |
| 1780526100 | 39.91 | -0.12 | -0.30 | 40.12 | 40.27 | 39.7 | 19461 |
| 1780439700 | 40.03 | 0.57 | 1.44 | 39.37 | 40.575 | 39.25 | 22843 |
| 1780353300 | 39.46 | 0 | 0.00 | 39.46 | 40.01 | 39.06 | 21305 |
| 1780094100 | 39.46 | -0.09 | -0.23 | 39.68 | 40.01 | 39.365 | 20578 |
| 1780007700 | 39.55 | -0.07 | -0.18 | 39.6 | 40.09 | 39.42 | 21033 |
| 1779921300 | 39.62 | 0.41 | 1.05 | 39.2 | 40.21 | 39.2 | 58436 |
| 1779834900 | 39.21 | 0.09 | 0.23 | 39.12 | 39.94 | 38.6 | 28852 |
| 1779489300 | 39.12 | -0.36 | -0.91 | 39.88 | 40.5 | 39.11 | 29935 |
| 1779402900 | 39.48 | 2.17 | 5.82 | 37.37 | 39.61 | 37.37 | 61222 |
| 1779316500 | 37.31 | 0.12 | 0.32 | 37.14 | 37.6 | 37.12 | 30485 |
| 1779230100 | 37.19 | -0.04 | -0.11 | 37.23 | 37.4 | 37.1 | 7521 |
| 1779143700 | 37.23 | -0.01 | -0.03 | 37.64 | 37.7 | 37.08 | 14072 |
| 1778884500 | 37.24 | -0.17 | -0.45 | 38.01 | 38.01 | 37 | 23502 |
| 1778798100 | 37.41 | 0.62 | 1.69 | 37.35 | 37.575 | 37 | 23182 |
| 1778711700 | 36.79 | -0.31 | -0.84 | 37.02 | 37.37 | 36.74 | 9742 |
| 1778625300 | 37.1 | -0.26 | -0.70 | 37.25 | 37.85 | 37.1 | 5458 |
| 1778538900 | 37.36 | -0.55 | -1.45 | 38.14 | 38.14 | 37.2 | 7830 |
| 1778279700 | 37.91 | -0.16 | -0.42 | 38.09 | 38.65 | 37.62 | 11011 |
| 1778193300 | 38.07 | 0.59 | 1.57 | 37.71 | 38.81 | 37.71 | 16436 |
| 1778106900 | 37.48 | 1.5 | 4.17 | 36.46 | 37.75 | 36.25 | 24464 |
| 1778020500 | 35.98 | 0.25 | 0.70 | 35.7 | 36.87 | 35.7 | 6760 |
| 1777934100 | 35.73 | -2.23 | -5.87 | 37.73 | 38.76 | 35.52 | 16247 |
| 1777674900 | 37.96 | 0.28 | 0.74 | 37.84 | 38.59 | 37.33 | 11721 |
| 1777588500 | 37.68 | -0.22 | -0.58 | 37.75 | 38.2 | 37.61 | 9200 |
| 1777502100 | 37.9 | -0.7 | -1.81 | 38.6 | 38.95 | 37.71 | 13670 |
| 1777415700 | 38.6 | 0.26 | 0.68 | 38.5 | 39.7 | 38.14 | 10834 |
| 1777329300 | 38.34 | 0.28 | 0.74 | 38.25 | 39.25 | 38.25 | 6633 |
| 1777070100 | 38.06 | -1.23 | -3.13 | 38.51 | 39.7 | 38.01 | 12860 |
| 1776983700 | 39.29 | 0.17 | 0.43 | 39.25 | 39.68 | 38.62 | 15788 |
| 1776897300 | 39.12 | 0.05 | 0.13 | 39.2 | 40.24 | 39.05 | 8261 |
| 1776810900 | 39.07 | -0.34 | -0.86 | 39.77 | 40.13 | 39.015 | 10081 |
| 1776724500 | 39.41 | 0.2 | 0.51 | 39.21 | 39.82 | 39.21 | 8206 |
| 1776465300 | 39.21 | 0.94 | 2.46 | 38.82 | 39.47 | 38.36 | 47447 |
| 1776378900 | 38.27 | -0.53 | -1.37 | 38.75 | 38.96 | 38.13 | 7242 |
| 1776292500 | 38.8 | -0.01 | -0.03 | 38.76 | 38.9 | 38.38 | 13719 |
| 1776206100 | 38.81 | 0.06 | 0.15 | 38.7 | 39 | 38.35 | 7686 |
| 1776119700 | 38.75 | 0.06 | 0.16 | 38.46 | 39.08 | 38.31 | 16219 |
| 1775860500 | 38.69 | -0.07 | -0.18 | 39 | 39 | 38.211 | 10503 |
| 1775774100 | 38.76 | 1.25 | 3.33 | 37.4 | 39.14 | 37.4 | 18265 |
| 1775687700 | 37.51 | 1.34 | 3.70 | 38.05 | 38.23 | 37 | 12547 |
| 1775601300 | 36.17 | 0.02 | 0.04 | 36.01 | 36.265 | 36 | 28354 |
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.
