Premium
Eastern International Ltd (ELOG)
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 | 0.0203 | 2.3601906755 | 0.8601 | 0.947 | 0.8226 | 8895 | 0.84873744 | CS |
| 4 | -0.1696 | -16.1523809524 | 1.05 | 1.2499 | 0.8226 | 34394 | 0.95919619 | CS |
| 12 | -0.0796 | -8.29166666667 | 0.96 | 1.36 | 0.8 | 180024 | 1.16531092 | CS |
| 26 | -0.2996 | -25.3898305085 | 1.18 | 1.87 | 0.8 | 137367 | 1.2144327 | CS |
| 52 | -1.9196 | -68.5571428571 | 2.8 | 3.0683 | 0.8 | 275679 | 1.55270988 | CS |
| 156 | -1.9196 | -68.5571428571 | 2.8 | 3.0683 | 0.8 | 275679 | 1.55270988 | CS |
| 260 | -1.9196 | -68.5571428571 | 2.8 | 3.0683 | 0.8 | 275679 | 1.55270988 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 0.8308 | -0.0042 | -0.50 | 0.835 | 0.8509 | 0.8226 | 2242 |
| 1783463700 | 0.835 | -0.0023 | -0.27 | 0.85 | 0.8987 | 0.835 | 8736 |
| 1783377300 | 0.8373 | -0.0283 | -3.27 | 0.876 | 0.8836 | 0.8352 | 8998 |
| 1783031700 | 0.8656 | -0.0027 | -0.31 | 0.8601 | 0.947 | 0.858 | 15605 |
| 1782945300 | 0.8683 | 0.0197 | 2.32 | 0.911 | 0.911 | 0.8486 | 5153 |
| 1782858900 | 0.8486 | 0.0176 | 2.12 | 0.831 | 0.942129 | 0.831 | 9848 |
| 1782772500 | 0.831 | -0.0506 | -5.74 | 0.87 | 0.95 | 0.831 | 11652 |
| 1782513300 | 0.8816 | 0.0116 | 1.33 | 0.8685 | 0.8977 | 0.8685 | 1824 |
| 1782426900 | 0.87 | 0.0084 | 0.97 | 0.8762 | 0.97 | 0.8666 | 27365 |
| 1782340500 | 0.8616 | -0.0523 | -5.72 | 0.905 | 0.99 | 0.8616 | 32928 |
| 1782254100 | 0.9139 | -0.0111 | -1.20 | 0.925 | 0.9996 | 0.853 | 18173 |
| 1782167700 | 0.925 | 0.0111 | 1.21 | 0.9015 | 0.9625 | 0.9015 | 30809 |
| 1781822100 | 0.9139 | -0.0617 | -6.32 | 0.97 | 0.9999 | 0.9139 | 10717 |
| 1781735700 | 0.9756 | -0.0044 | -0.45 | 1 | 1.025 | 0.971 | 25452 |
| 1781649300 | 0.98 | -0.07 | -6.67 | 1.02 | 1.1 | 0.96 | 79060 |
| 1781562900 | 1.05 | 0.06 | 6.06 | 0.9997 | 1.07 | 0.9901 | 79806 |
| 1781303700 | 0.99 | 0.0086 | 0.88 | 0.9826 | 1.04 | 0.96 | 30674 |
| 1781217300 | 0.9814 | -0.0586 | -5.63 | 1.05 | 1.2499 | 0.95 | 220047 |
| 1781130900 | 1.04 | 0.09 | 9.50 | 0.9498 | 1.17 | 0.9016 | 285405 |
| 1781044500 | 0.9498 | -0.2502 | -20.85 | 1.02 | 1.1 | 0.8567 | 295432 |
| 1780958100 | 1.2 | -0.01 | -0.83 | 1.23 | 1.2338 | 1.07 | 1180080 |
| 1780698900 | 1.21 | 0.33 | 38.22 | 0.851 | 1.36 | 0.85 | 7281132 |
| 1780612500 | 0.8754 | -0.0246 | -2.73 | 0.9001 | 0.9001 | 0.85 | 18878 |
| 1780526100 | 0.9 | -0.14 | -13.46 | 1 | 1 | 0.9 | 30706 |
| 1780439700 | 1.04 | 0.11 | 11.83 | 0.833 | 1.1 | 0.83 | 175301 |
| 1780353300 | 0.93 | 0.08 | 9.41 | 0.849 | 0.93 | 0.8181 | 7190 |
| 1780094100 | 0.85 | 0.001 | 0.12 | 0.8179999 | 0.8525 | 0.8179999 | 5340 |
| 1780007700 | 0.849 | 0.0311 | 3.80 | 0.837 | 0.849 | 0.8051 | 58394 |
| 1779921300 | 0.8179 | -0.0281 | -3.32 | 0.8357 | 0.8357 | 0.812 | 1166 |
| 1779834900 | 0.846 | -0.004 | -0.47 | 0.85 | 0.85 | 0.8245 | 2510 |
| 1779489300 | 0.85 | 0.0300001 | 3.66 | 0.83 | 0.8652 | 0.83 | 2688 |
| 1779402900 | 0.8199999 | -0.02 | -2.38 | 0.899 | 0.899 | 0.8 | 36936 |
| 1779316500 | 0.84 | -0.043 | -4.87 | 0.9115 | 0.9115 | 0.838 | 6390 |
| 1779230100 | 0.883 | -0.015 | -1.67 | 0.9 | 0.9736 | 0.83 | 10144 |
| 1779143700 | 0.898 | 0.038 | 4.42 | 0.8199999 | 0.9373 | 0.8199999 | 4988 |
| 1778884500 | 0.86 | 0.01 | 1.18 | 0.849 | 0.95 | 0.84 | 21734 |
| 1778798100 | 0.85 | 0.0199001 | 2.40 | 0.85972 | 0.9141 | 0.8159999 | 53091 |
| 1778711700 | 0.8300999 | -0.0199 | -2.34 | 0.9021 | 0.949 | 0.8008 | 4368 |
| 1778625300 | 0.85 | 0 | 0.00 | 0.849 | 0.9 | 0.84 | 3174 |
| 1778538900 | 0.85 | 0.0287 | 3.49 | 0.83 | 0.85 | 0.8001 | 8825 |
| 1778279700 | 0.8213 | -0.0517 | -5.92 | 0.8723 | 0.8723 | 0.8213 | 6566 |
| 1778193300 | 0.873 | -0.037 | -4.07 | 0.88 | 0.91 | 0.8212 | 18871 |
| 1778106900 | 0.91 | -0.03 | -3.19 | 0.904 | 0.93 | 0.88 | 3510 |
| 1778020500 | 0.94 | 0.041 | 4.56 | 0.91 | 0.94 | 0.8801 | 9372 |
| 1777934100 | 0.899 | 0.024 | 2.74 | 0.93 | 0.93 | 0.88 | 9881 |
| 1777674900 | 0.875 | -0.098 | -10.07 | 0.94375 | 0.94375 | 0.875 | 5173 |
| 1777588500 | 0.973 | 0.037 | 3.95 | 0.9 | 0.973 | 0.9 | 5199 |
| 1777502100 | 0.936 | -0.003 | -0.32 | 0.9498 | 0.9498 | 0.92 | 9187 |
| 1777415700 | 0.939 | -0.001 | -0.11 | 0.9489 | 0.96 | 0.938 | 9698 |
| 1777329300 | 0.94 | 0 | 0.00 | 0.9967 | 0.9967 | 0.94 | 3980 |
| 1777070100 | 0.94 | -0.03 | -3.09 | 0.97 | 0.97 | 0.92 | 2177 |
| 1776983700 | 0.97 | -0.05 | -4.90 | 0.98 | 1.01 | 0.9601 | 1430 |
| 1776897300 | 1.02 | 0.03 | 3.45 | 0.9931 | 1.03 | 0.9931 | 1514 |
| 1776810900 | 0.986 | -0.004 | -0.40 | 0.9847 | 0.988 | 0.9847 | 4548 |
| 1776724500 | 0.99 | -0.01 | -1.00 | 0.9402 | 1.08 | 0.9402 | 10177 |
| 1776465300 | 1 | -0.01 | -0.99 | 1 | 1.03 | 0.99 | 12405 |
| 1776378900 | 1.01 | 0.04 | 4.12 | 0.96 | 1.03 | 0.96 | 34715 |
| 1776292500 | 0.97 | -0.03 | -3.00 | 0.9431 | 0.9831 | 0.9428 | 7471 |
| 1776206100 | 1 | 0.0249 | 2.55 | 0.98 | 1 | 0.95 | 24040 |
| 1776119700 | 0.9751 | 0.07 | 7.73 | 0.9101 | 0.98378 | 0.8829 | 40640 |
| 1775860500 | 0.9051 | -0.0459 | -4.83 | 0.95505 | 0.95505 | 0.9051 | 48131 |
| 1775774100 | 0.951 | -0.029 | -2.96 | 0.95 | 0.99 | 0.95 | 2600 |
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.
