Premium
Euroseas Ltd (ESEA)
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 | 1.6 | 5.43293718166 | 29.45 | 31.79 | 28.22 | 21459 | 30.00037038 | CS |
| 4 | 0.56 | 1.83666775992 | 30.49 | 31.9899 | 26.3 | 30379 | 29.04507069 | CS |
| 12 | 0.25 | 0.811688311688 | 30.8 | 35.86 | 26.3 | 33693 | 31.66673128 | CS |
| 26 | -10.76 | -25.7354699833 | 41.81 | 43.45 | 26.3 | 38849 | 34.75950146 | CS |
| 52 | -2.87 | -8.46108490566 | 33.92 | 50.92 | 26.3 | 38547 | 38.30667108 | CS |
| 156 | 6.34 | 25.6576284905 | 24.71 | 50.92 | 16.88 | 41321 | 29.66935535 | CS |
| 260 | 28.73 | 1238.36206897 | 2.32 | 50.92 | 1.93 | 89254 | 17.96558301 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 31.05 | -0.08 | -0.26 | 31.21 | 31.3452 | 30.8993 | 10358 |
| 1745620500 | 31.13 | 0.25 | 0.81 | 31.03 | 31.79 | 30.3835 | 22333 |
| 1745534100 | 30.88 | 0.77 | 2.56 | 30.22 | 31.7 | 30.22 | 23471 |
| 1745447700 | 30.11 | 1.89 | 6.70 | 28.39 | 30.5 | 28.39 | 25889 |
| 1745361300 | 28.22 | -0.98 | -3.36 | 29.2 | 29.2 | 28.22 | 20629 |
| 1745274900 | 29.2 | -0.2 | -0.68 | 29.45 | 29.45 | 28.515 | 14974 |
| 1744929300 | 29.4 | 0.48 | 1.66 | 29.07 | 29.5346 | 28.8729 | 26498 |
| 1744842900 | 28.92 | 0.08 | 0.28 | 28.79 | 29.28 | 28.6731 | 11938 |
| 1744756500 | 28.84 | -0.53 | -1.80 | 29.19 | 29.39 | 28.675 | 14591 |
| 1744670100 | 29.37 | -0.17 | -0.58 | 29.91 | 29.9999 | 28.48 | 26789 |
| 1744410900 | 29.54 | 0.87 | 3.03 | 28.5 | 29.85 | 28.5 | 14027 |
| 1744324500 | 28.67 | -0.79 | -2.68 | 29.5 | 29.62 | 27.6814 | 34096 |
| 1744238100 | 29.46 | 1.73 | 6.24 | 27.83 | 29.93 | 27.8 | 26668 |
| 1744151700 | 27.73 | -0.4 | -1.42 | 28.7 | 30 | 27.2113 | 54991 |
| 1744065300 | 28.13 | 0.93 | 3.42 | 26.36 | 29.32 | 26.3 | 66381 |
| 1743806100 | 27.2 | -2.38 | -8.05 | 28.74 | 29.15 | 26.8 | 76487 |
| 1743719700 | 29.58 | -1.47 | -4.73 | 30.34 | 30.42 | 29.1 | 58622 |
| 1743633300 | 31.05 | -0.76 | -2.39 | 31.65 | 31.9899 | 30.823 | 22217 |
| 1743546900 | 31.81 | 1.16 | 3.78 | 30.65 | 31.8403 | 30.65 | 15680 |
| 1743460500 | 30.65 | -0.07 | -0.23 | 30.49 | 30.9 | 30.14 | 20926 |
| 1743201300 | 30.72 | 0.35 | 1.15 | 30.3 | 30.89 | 30.3 | 22298 |
| 1743114900 | 30.37 | -0.89 | -2.85 | 31.26 | 31.6 | 30.37 | 25065 |
| 1743028500 | 31.26 | -0.4 | -1.26 | 31.37 | 31.85 | 31.02 | 17045 |
| 1742942100 | 31.66 | 0.51 | 1.64 | 31.08 | 31.67 | 30.9561 | 14652 |
| 1742855700 | 31.15 | 0.39 | 1.27 | 30.94 | 31.4 | 30.7611 | 26894 |
| 1742596500 | 30.76 | -0.46 | -1.47 | 31.6 | 31.62 | 30.6 | 36209 |
| 1742510100 | 31.22 | -0.3 | -0.95 | 31.51 | 31.96 | 31.15 | 28856 |
| 1742423700 | 31.52 | 1.68 | 5.63 | 30.46 | 32.259999 | 30.46 | 68171 |
| 1742337300 | 29.84 | -3.79 | -11.27 | 28.4 | 29.94 | 28.3577 | 79391 |
| 1742250900 | 33.63 | 1.05 | 3.22 | 32.549999 | 33.65 | 32.476799 | 30629 |
| 1741991700 | 32.58 | 0.08 | 0.25 | 32.659999 | 33.259999 | 32.2 | 24788 |
| 1741905300 | 32.5 | -0.72 | -2.17 | 33.159999 | 33.6 | 32.22 | 13068 |
| 1741818900 | 33.22 | 0.73 | 2.25 | 32.439999 | 33.95 | 31.9615 | 52919 |
| 1741732500 | 32.49 | -0.24 | -0.73 | 32.31 | 32.729999 | 31.75 | 57365 |
| 1741646100 | 32.729999 | -0.72 | -2.15 | 33.2 | 33.514 | 31.92 | 65064 |
| 1741390500 | 33.45 | 0.54 | 1.64 | 32.729999 | 34.175 | 32.604 | 35689 |
| 1741304100 | 32.909999 | -0.16 | -0.48 | 33.4 | 33.99 | 32.4 | 44952 |
| 1741217700 | 33.07 | -0.19 | -0.57 | 33.189999 | 33.35 | 32.6 | 49196 |
| 1741131300 | 33.259999 | -0.43 | -1.28 | 34.1 | 34.1 | 32.2601 | 57312 |
| 1741044900 | 33.69 | -1.71 | -4.83 | 35.51 | 35.85 | 33.6 | 41885 |
| 1740785700 | 35.4 | 1.82 | 5.42 | 34 | 35.54 | 34 | 50185 |
| 1740699300 | 33.58 | -0.4 | -1.18 | 34.4 | 35 | 33.21 | 37083 |
| 1740612900 | 33.98 | 0.79 | 2.38 | 32.979999 | 33.98 | 32.979999 | 17846 |
| 1740526500 | 33.189999 | 0.28 | 0.85 | 32.88 | 33.28 | 32.43 | 15419 |
| 1740440100 | 32.909999 | -0.92 | -2.72 | 33.89 | 33.89 | 32.4397 | 30187 |
| 1740180900 | 33.83 | -0.02 | -0.06 | 34.2 | 34.89 | 33.02 | 28211 |
| 1740094500 | 33.85 | 0.3 | 0.89 | 33.75 | 34.16 | 33.5 | 19514 |
| 1740008100 | 33.549999 | -1.18 | -3.40 | 34.6 | 34.6 | 33.17 | 18096 |
| 1739921700 | 34.73 | 0.6 | 1.76 | 34.15 | 34.89 | 34.15 | 24587 |
| 1739576100 | 34.13 | 0.25 | 0.74 | 33.92 | 34.5 | 33.9 | 18595 |
| 1739489700 | 33.88 | -1.08 | -3.09 | 34.72 | 34.7867 | 33.5063 | 29287 |
| 1739403300 | 34.96 | 1.2 | 3.55 | 33.76 | 35.86 | 33.755 | 50242 |
| 1739316900 | 33.76 | 0.09 | 0.27 | 33.57 | 34.3 | 33.02 | 31358 |
| 1739230500 | 33.67 | 0.82 | 2.50 | 33.14 | 34.29 | 33 | 76770 |
| 1738971300 | 32.85 | 0.24 | 0.74 | 32.72 | 33.35 | 32.299999 | 23011 |
| 1738884900 | 32.61 | 0.35 | 1.08 | 32.27 | 33.229999 | 31.7679 | 34306 |
| 1738798500 | 32.259999 | -0.01 | -0.03 | 31.99 | 32.659999 | 31.6101 | 20103 |
| 1738712100 | 32.27 | 1.5 | 4.87 | 31 | 32.799999 | 31 | 30299 |
| 1738625700 | 30.77 | -0.24 | -0.77 | 30.8 | 31 | 30.21 | 30441 |
| 1738366500 | 31.01 | -0.38 | -1.21 | 31.6 | 31.6 | 31.01 | 16169 |
| 1738280100 | 31.39 | -0.19 | -0.60 | 31.52 | 32.15 | 31.38 | 19741 |
| 1738193700 | 31.58 | 0.66 | 2.13 | 31 | 32.009999 | 31 | 25333 |
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
