Premium
Erie Indemnity Company (ERIE)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.51 | -1.22719882403 | 448.99 | 456.93 | 436.54 | 141013 | 446.62494891 | CS |
| 4 | 38.86 | 9.60407295734 | 404.62 | 456.93 | 377.18 | 147576 | 416.37615248 | CS |
| 12 | 22.06 | 5.23468273931 | 421.42 | 456.93 | 367 | 166036 | 407.59811125 | CS |
| 26 | -63.26 | -12.4837194617 | 506.74 | 547 | 367 | 195542 | 454.87813474 | CS |
| 52 | 27.61 | 6.63909394763 | 415.87 | 547 | 345.09 | 136612 | 442.38819801 | CS |
| 156 | 272 | 158.619080942 | 171.48 | 547 | 158.455 | 120691 | 325.67407549 | CS |
| 260 | 290.32 | 189.553408201 | 153.16 | 547 | 130.2 | 104983 | 285.4790762 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 450.61 | 3.87 | 0.87 | 438.19 | 456.93 | 436.54 | 100999 |
| 1741390500 | 446.74 | -3.1 | -0.69 | 448.07 | 454.835 | 445.545 | 107025 |
| 1741304100 | 449.84 | 2.77 | 0.62 | 440.82 | 451.78 | 438.395 | 183357 |
| 1741217700 | 447.07 | 6.63 | 1.51 | 440.95 | 447.455 | 439.25 | 141149 |
| 1741131300 | 440.44 | -9.25 | -2.06 | 448.99 | 451.095 | 440.06 | 172535 |
| 1741044900 | 449.69 | 21.62 | 5.05 | 426.28 | 455.12 | 425.04 | 257990 |
| 1740785700 | 428.07 | 23.09 | 5.70 | 411.54 | 435.565 | 411.54 | 406528 |
| 1740699300 | 404.98 | 5.31 | 1.33 | 400.86 | 406.55 | 399.6 | 157618 |
| 1740612900 | 399.67 | 2.98 | 0.75 | 396.75 | 405.475 | 396.575 | 146547 |
| 1740526500 | 396.69 | 6.38 | 1.63 | 390 | 397.11 | 387.285 | 131691 |
| 1740440100 | 390.31 | 6.85 | 1.79 | 383.8 | 393.81 | 383.8 | 128533 |
| 1740180900 | 383.46 | -3.94 | -1.02 | 389.21 | 390.96 | 380.615 | 114216 |
| 1740094500 | 387.4 | -1.67 | -0.43 | 387.22 | 389.42 | 382.9 | 114398 |
| 1740008100 | 389.07 | -1.93 | -0.49 | 392.01 | 392.01 | 384.515 | 101398 |
| 1739921700 | 391 | 2.05 | 0.53 | 392.29 | 395.02 | 390.37 | 84731 |
| 1739576100 | 388.95 | -3.66 | -0.93 | 392.28 | 392.28 | 388.09 | 82452 |
| 1739489700 | 392.61 | 12.25 | 3.22 | 379.26 | 392.72 | 377.18 | 111452 |
| 1739403300 | 380.36 | -16.39 | -4.13 | 390.76 | 392.06 | 379.93 | 149865 |
| 1739316900 | 396.75 | -7.68 | -1.90 | 404.62 | 404.91 | 396.3 | 111462 |
| 1739230500 | 404.43 | -7.81 | -1.89 | 414.42 | 414.76 | 402.7 | 98687 |
| 1738971300 | 412.24 | -0.63 | -0.15 | 415.52 | 415.66 | 409.49 | 64167 |
| 1738884900 | 412.87 | 6.1 | 1.50 | 407.56 | 414.74 | 406.015 | 91504 |
| 1738798500 | 406.77 | 3.46 | 0.86 | 406.48 | 407.44 | 398.1 | 108165 |
| 1738712100 | 403.31 | -0.3 | -0.07 | 404.09 | 406.2199 | 399.6987 | 99583 |
| 1738625700 | 403.61 | 0.66 | 0.16 | 402.11 | 410.63 | 390.185 | 194769 |
| 1738366500 | 402.95 | 3.8 | 0.95 | 400.23 | 406.77 | 398.2395 | 1586234 |
| 1738280100 | 399.15 | 5.24 | 1.33 | 394.45 | 400.36 | 389.305 | 166795 |
| 1738193700 | 393.91 | -12.82 | -3.15 | 405.41 | 406.525 | 389.825 | 254136 |
| 1738107300 | 406.73 | 2.69 | 0.67 | 404.29 | 415.56 | 402.19 | 214801 |
| 1738020900 | 404.04 | 17.06 | 4.41 | 388.83 | 411.03 | 387.925 | 223039 |
| 1737761700 | 386.98 | 9.28 | 2.46 | 379.05 | 387.72 | 374.785 | 116092 |
| 1737675300 | 377.7 | 0 | 0.00 | 377.7 | 377.7 | 377.7 | 0 |
| 1737588900 | 377.7 | -3.37 | -0.88 | 380.53 | 384.54 | 373.13 | 183380 |
| 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 |
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
