Premium
Erie Indemnity Company (ERIE)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23.92 | -5.90631867454 | 404.99 | 413.54 | 367 | 147347 | 392.61258157 | CS |
| 4 | -41.18 | -9.75251628182 | 422.25 | 427 | 367 | 100604 | 400.64142254 | CS |
| 12 | -72.12 | -15.913855116 | 453.19 | 453.21 | 367 | 139263 | 416.88950338 | CS |
| 26 | 1.87 | 0.493143459916 | 379.2 | 547 | 367 | 164760 | 471.44442301 | CS |
| 52 | 39 | 11.4011751981 | 342.07 | 547 | 333.8 | 127817 | 437.68376018 | CS |
| 156 | 207.24 | 119.219927515 | 173.83 | 547 | 158.455 | 115653 | 315.22160717 | CS |
| 260 | 209.97 | 122.717708942 | 171.1 | 547 | 130.2 | 102364 | 276.10746673 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 381.07 | -24.5 | -6.04 | 394.59 | 395.425 | 367 | 298536 |
| 1737156900 | 405.57 | -0.09 | -0.02 | 411.45 | 413.54 | 405.325 | 112969 |
| 1737070500 | 405.66 | 5.48 | 1.37 | 399.93 | 407.165 | 397.79 | 106226 |
| 1736984100 | 400.18 | 0.4 | 0.10 | 404.99 | 406.66 | 398.86 | 74474 |
| 1736897700 | 399.78 | 11.2 | 2.88 | 388.45 | 400.53 | 387.92 | 80140 |
| 1736811300 | 388.58 | -0.66 | -0.17 | 385.24 | 391.6499 | 384.16 | 71841 |
| 1736552100 | 389.24 | -12.11 | -3.02 | 397.15 | 397.96 | 383.41 | 108660 |
| 1736379300 | 401.35 | -0.91 | -0.23 | 402.07 | 403.98 | 398.85 | 90749 |
| 1736292900 | 402.26 | -2.94 | -0.73 | 405.42 | 408.905 | 399.5 | 111793 |
| 1736206500 | 405.2 | -9.5 | -2.29 | 415.1 | 417.88 | 405.1 | 97091 |
| 1735947300 | 414.7 | 5.2 | 1.27 | 413.37 | 415.64 | 409.3 | 78635 |
| 1735860900 | 409.5 | -2.73 | -0.66 | 414.8 | 422.4799 | 408.0102 | 74635 |
| 1735688100 | 412.23 | 0.85 | 0.21 | 413.83 | 416.88 | 410.26 | 98979 |
| 1735601700 | 411.38 | -7.94 | -1.89 | 414.58 | 414.58 | 409.36 | 109820 |
| 1735342500 | 419.32 | -4.82 | -1.14 | 421.51 | 427 | 417 | 56004 |
| 1735256100 | 424.14 | 1.52 | 0.36 | 422.25 | 424.26 | 420.3 | 47439 |
| 1735077840 | 422.62 | 2.27 | 0.54 | 420.57 | 424.19 | 418.97 | 51492 |
| 1734996900 | 420.35 | 3.87 | 0.93 | 412.87 | 421.51 | 410.8 | 105586 |
| 1734737700 | 416.48 | 8.1 | 1.98 | 405.95 | 418.97 | 405.55 | 582238 |
| 1734651300 | 408.38 | 5.36 | 1.33 | 402.48 | 412.86 | 402.07 | 139989 |
| 1734564900 | 403.02 | -21.32 | -5.02 | 421.09 | 425.2 | 403.02 | 150303 |
| 1734478500 | 424.34 | 1.1 | 0.26 | 421.42 | 425.08 | 417.9 | 113066 |
| 1734392100 | 423.24 | 2.46 | 0.58 | 421.44 | 427.85 | 420.41 | 120094 |
| 1734132900 | 420.78 | 10.01 | 2.44 | 414.27 | 429.09 | 414.27 | 196658 |
| 1734046500 | 410.77 | 3.39 | 0.83 | 408.6 | 412.04 | 403.26 | 111734 |
| 1733960100 | 407.38 | 5.73 | 1.43 | 403.59 | 410.05 | 401.44 | 124794 |
| 1733873700 | 401.65 | -8.06 | -1.97 | 405.34 | 406.48 | 385.25 | 177061 |
| 1733787300 | 409.71 | -2.16 | -0.52 | 413.63 | 414.14 | 408.65 | 107266 |
| 1733528100 | 411.87 | -12.53 | -2.95 | 424.29 | 424.3 | 409.82 | 125380 |
| 1733441700 | 424.4 | -2.46 | -0.58 | 428.41 | 437.465 | 424.12 | 102340 |
| 1733355300 | 426.86 | -6.51 | -1.50 | 432.12 | 435.34 | 426.45 | 72893 |
| 1733268900 | 433.37 | -3.88 | -0.89 | 437 | 438.03 | 432.46 | 116531 |
| 1733182500 | 437.25 | -3.31 | -0.75 | 440.56 | 440.62 | 431.975 | 122053 |
| 1732917840 | 440.56 | 2.44 | 0.56 | 438.98 | 445.945 | 435.39 | 129290 |
| 1732750500 | 438.12 | -0.36 | -0.08 | 440.13 | 441.17 | 435.105 | 96124 |
| 1732664100 | 438.48 | 7.18 | 1.66 | 432.24 | 439.23 | 431.59 | 124902 |
| 1732577700 | 431.3 | 2.8 | 0.65 | 431.97 | 438.76 | 427.16 | 545307 |
| 1732318500 | 428.5 | 3.47 | 0.82 | 426.06 | 433.12 | 425.51 | 171580 |
| 1732232100 | 425.03 | 5.58 | 1.33 | 420.93 | 426.54 | 417.3457 | 156313 |
| 1732145700 | 419.45 | 3 | 0.72 | 414.93 | 419.72 | 411.06 | 109407 |
| 1732059300 | 416.45 | 3.82 | 0.93 | 408.2 | 417.24 | 403.085 | 158627 |
| 1731972900 | 412.63 | 7.63 | 1.88 | 405.76 | 416.32 | 403.645 | 155749 |
| 1731713700 | 405 | -1.11 | -0.27 | 408.74 | 413.91 | 402.95 | 207496 |
| 1731627300 | 406.11 | -4.48 | -1.09 | 410.62 | 410.87 | 405.12 | 125322 |
| 1731540900 | 410.59 | -6.96 | -1.67 | 417.74 | 417.74 | 410.53 | 87728 |
| 1731454500 | 417.55 | -4.41 | -1.05 | 422.8 | 424.325 | 416.33 | 79859 |
| 1731368100 | 421.96 | -5.46 | -1.28 | 427.94 | 430.5849 | 420.92 | 98340 |
| 1731108900 | 427.42 | 3 | 0.71 | 425.75 | 430.245 | 423.875 | 105121 |
| 1731022500 | 424.42 | -3.59 | -0.84 | 426.66 | 428.17 | 420.45 | 105691 |
| 1730936100 | 428.01 | 19.32 | 4.73 | 421.06 | 430.57 | 420.295 | 186299 |
| 1730849700 | 408.69 | 6.19 | 1.54 | 401.9 | 409.2 | 398.61 | 165500 |
| 1730763300 | 402.5 | -12.68 | -3.05 | 415.04 | 419.39 | 402.205 | 180111 |
| 1730500500 | 415.18 | -33.66 | -7.50 | 451.22 | 453 | 411.68 | 220971 |
| 1730414100 | 448.84 | -1.39 | -0.31 | 449.46 | 452.42 | 445.91 | 273599 |
| 1730327700 | 450.23 | -2.64 | -0.58 | 450.96 | 453.21 | 446.96 | 110925 |
| 1730241300 | 452.87 | 2.51 | 0.56 | 449 | 454.4443 | 448.33 | 134464 |
| 1730154900 | 450.36 | 6.34 | 1.43 | 449.12 | 454.385 | 445.495 | 147000 |
| 1729895700 | 444.02 | -14.28 | -3.12 | 458.29 | 462.21 | 440.6 | 258813 |
| 1729809300 | 458.3 | -5.48 | -1.18 | 465.48 | 467.535 | 456.86 | 163724 |
| 1729722900 | 463.78 | -4.64 | -0.99 | 469.3 | 469.3 | 460.45 | 191451 |
| 1729636500 | 468.42 | -9.49 | -1.99 | 477.25 | 477.25 | 466.97 | 154406 |
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
