Premium
Escalade Inc (ESCA)
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 | -0.86 | -4.4908616188 | 19.15 | 19.2 | 17.88 | 32043 | 18.46547002 | CS |
| 4 | -0.32 | -1.71950564213 | 18.61 | 19.41 | 17.82 | 40504 | 18.76512871 | CS |
| 12 | -0.52 | -2.76448697501 | 18.81 | 21.32 | 17.31 | 36736 | 18.80325951 | CS |
| 26 | 4.39 | 31.5827338129 | 13.9 | 21.32 | 13.7343 | 33509 | 17.70412547 | CS |
| 52 | 4.1 | 28.8935870331 | 14.19 | 21.32 | 11.41 | 25999 | 15.8567997 | CS |
| 156 | 5.48 | 42.7790788447 | 12.81 | 22.01 | 11.41 | 22816 | 15.50842727 | CS |
| 260 | -4.75 | -20.6163194444 | 23.04 | 24.5 | 9.25 | 25686 | 14.92476707 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 18.29 | -0.02 | -0.11 | 18.27 | 18.505 | 18.05 | 25552 |
| 1783636500 | 18.31 | -0.09 | -0.49 | 18.55 | 19.1525 | 17.98 | 20473 |
| 1783550100 | 18.4 | 0.08 | 0.44 | 18.38 | 18.45 | 17.88 | 30157 |
| 1783463700 | 18.32 | -0.5 | -2.66 | 18.84 | 19.2 | 18.31 | 40304 |
| 1783377300 | 18.82 | -0.24 | -1.26 | 19.15 | 19.155 | 18.4 | 43731 |
| 1783031700 | 19.06 | -0.08 | -0.42 | 19.14 | 19.4 | 19 | 21038 |
| 1782945300 | 19.14 | 0.36 | 1.92 | 18.77 | 19.401 | 18.74 | 36825 |
| 1782858900 | 18.78 | -0.12 | -0.63 | 18.93 | 18.99 | 18.1872 | 21358 |
| 1782772500 | 18.9 | -0.38 | -1.97 | 19.41 | 19.41 | 18 | 46584 |
| 1782513300 | 19.28 | 0.86 | 4.67 | 18.55 | 19.39 | 18.305 | 182582 |
| 1782426900 | 18.42 | -0.13 | -0.70 | 18.55 | 19.07 | 18.15 | 27322 |
| 1782340500 | 18.55 | -0.27 | -1.43 | 18.78 | 19.1 | 18.17 | 29205 |
| 1782254100 | 18.82 | 0.16 | 0.86 | 18.6 | 18.93 | 18.11 | 19859 |
| 1782167700 | 18.66 | 0.01 | 0.05 | 18.65 | 18.825 | 18.23 | 30013 |
| 1781822100 | 18.65 | 0.52 | 2.87 | 18.34 | 18.77 | 18.16 | 60106 |
| 1781735700 | 18.13 | -0.13 | -0.71 | 18.26 | 18.82 | 17.82 | 37874 |
| 1781649300 | 18.26 | -0.13 | -0.71 | 18.45 | 18.8009 | 18.01 | 21635 |
| 1781562900 | 18.39 | -0.24 | -1.29 | 18.61 | 18.76 | 18.2626 | 34450 |
| 1781303700 | 18.63 | 0.18 | 0.98 | 18.59 | 18.92 | 18.44 | 14477 |
| 1781217300 | 18.45 | -0.11 | -0.59 | 18.7 | 18.9299 | 18.38 | 20724 |
| 1781130900 | 18.56 | 0.36 | 1.98 | 18.32 | 18.66 | 18.18 | 26817 |
| 1781044500 | 18.2 | 0.2 | 1.11 | 18.08 | 18.25 | 17.7101 | 33353 |
| 1780958100 | 18 | 0.1 | 0.56 | 17.98 | 18.28 | 17.75 | 34788 |
| 1780698900 | 17.9 | -0.41 | -2.24 | 18.24 | 18.49 | 17.8501 | 21201 |
| 1780612500 | 18.31 | 0.61 | 3.45 | 17.93 | 18.31 | 17.8 | 19743 |
| 1780526100 | 17.7 | -0.19 | -1.06 | 17.89 | 18.09 | 17.54 | 27852 |
| 1780439700 | 17.89 | -0.26 | -1.43 | 18.14 | 18.35 | 17.71 | 16908 |
| 1780353300 | 18.15 | -0.62 | -3.30 | 18.86 | 18.86 | 17.9201 | 27722 |
| 1780094100 | 18.77 | -0.33 | -1.73 | 18.99 | 19.31 | 18.5951 | 29434 |
| 1780007700 | 19.1 | -0.08 | -0.42 | 19.15 | 19.485 | 18.93 | 19052 |
| 1779921300 | 19.18 | 0.36 | 1.91 | 18.93 | 19.2561 | 18.62 | 24211 |
| 1779834900 | 18.82 | 0.12 | 0.64 | 18.85 | 18.94 | 18.0701 | 42165 |
| 1779489300 | 18.7 | 0.07 | 0.38 | 18.79 | 18.93 | 18.5201 | 29658 |
| 1779402900 | 18.63 | 0.09 | 0.49 | 18.43 | 18.73 | 18.075 | 26253 |
| 1779316500 | 18.54 | 0.13 | 0.71 | 18.37 | 18.815 | 18.03 | 35764 |
| 1779230100 | 18.41 | -0.21 | -1.10 | 18.52 | 18.69 | 18.045 | 36346 |
| 1779143700 | 18.615 | 0.26 | 1.44 | 18.36 | 18.94 | 18.18 | 65605 |
| 1778884500 | 18.35 | -0.23 | -1.24 | 18.79 | 18.79 | 18.17 | 34055 |
| 1778798100 | 18.58 | 0.21 | 1.14 | 18.37 | 18.675 | 18.37 | 20525 |
| 1778711700 | 18.37 | 0.48 | 2.68 | 17.99 | 18.67 | 17.68 | 76064 |
| 1778625300 | 17.89 | -1.23 | -6.43 | 19.11 | 19.44 | 17.89 | 46686 |
| 1778538900 | 19.12 | -0.53 | -2.70 | 19.75 | 19.76 | 18.76 | 44265 |
| 1778279700 | 19.65 | -0.15 | -0.76 | 19.8 | 19.855 | 19.51 | 28887 |
| 1778193300 | 19.8 | -0.96 | -4.62 | 20.66 | 20.76 | 19.4 | 63451 |
| 1778106900 | 20.76 | 0.88 | 4.43 | 19.94 | 21.02 | 19.555 | 51013 |
| 1778020500 | 19.88 | -0.03 | -0.15 | 20.16 | 21.32 | 18.97 | 90938 |
| 1777934100 | 19.91 | 1.7 | 9.34 | 18.49 | 21.2 | 18.42 | 117567 |
| 1777674900 | 18.21 | -0.49 | -2.62 | 18.54 | 18.7229 | 17.938 | 18447 |
| 1777588500 | 18.7 | 1.16 | 6.61 | 18 | 18.7 | 17.31 | 53300 |
| 1777502100 | 17.54 | -0.8 | -4.36 | 18.16 | 18.16 | 17.3201 | 24642 |
| 1777415700 | 18.34 | -0.05 | -0.27 | 18.48 | 18.6 | 18.0301 | 14232 |
| 1777329300 | 18.39 | 0.32 | 1.77 | 18.02 | 18.5132 | 18.02 | 32641 |
| 1777070100 | 18.07 | -0.02 | -0.11 | 17.97 | 18.8396 | 17.81 | 13706 |
| 1776983700 | 18.09 | -0.08 | -0.44 | 18.25 | 18.44 | 17.91 | 20339 |
| 1776897300 | 18.17 | -0.36 | -1.94 | 18.55 | 18.645 | 18.13 | 23291 |
| 1776810900 | 18.53 | 0.1 | 0.54 | 18.57 | 18.86 | 18.4 | 20160 |
| 1776724500 | 18.43 | -0.32 | -1.71 | 18.81 | 18.9469 | 18.42 | 18590 |
| 1776465300 | 18.75 | 0.67 | 3.71 | 18.24 | 18.8 | 18.16 | 34041 |
| 1776378900 | 18.08 | -0.08 | -0.44 | 18.12 | 18.25 | 17.81 | 17550 |
| 1776292500 | 18.16 | -0.72 | -3.81 | 18.91 | 19.11 | 18.07 | 34773 |
| 1776206100 | 18.88 | 0.59 | 3.23 | 18.38 | 18.9199 | 18.03 | 70458 |
| 1776119700 | 18.29 | 0.46 | 2.58 | 17.63 | 18.385 | 17.61 | 38798 |
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.
