Premium
Enstar Group Ltd (ESGR)
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 | -0.92 | -0.276483846732 | 332.75 | 333.14 | 330.41 | 201566 | 331.28086633 | CS |
| 4 | 3.93 | 1.19853613907 | 327.9 | 333.84 | 327.1372 | 149214 | 331.37748079 | CS |
| 12 | 6.54 | 2.01051369547 | 325.29 | 333.84 | 321 | 115470 | 327.94905986 | CS |
| 26 | 12.96 | 4.06435224386 | 318.87 | 333.84 | 318.32 | 92300 | 325.66749526 | CS |
| 52 | 43.08 | 14.9194805195 | 288.75 | 348.48 | 275.02 | 87366 | 320.912543 | CS |
| 156 | 58.86 | 21.5628090999 | 272.97 | 348.48 | 169.04 | 57934 | 278.79232993 | CS |
| 260 | 165.41 | 99.3931017907 | 166.42 | 348.48 | 94.58 | 53013 | 253.47723551 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 331.83 | 0.63 | 0.19 | 331.66 | 332.17 | 330.7 | 121158 |
| 1741304100 | 331.2 | 0.19 | 0.06 | 330.92 | 332 | 330.5 | 140399 |
| 1741217700 | 331.01 | 0.46 | 0.14 | 331 | 332 | 330.42 | 221201 |
| 1741131300 | 330.55 | -2.18 | -0.66 | 332.6 | 332.75 | 330.41 | 407449 |
| 1741044900 | 332.73 | -0.07 | -0.02 | 333 | 333 | 332.55 | 141853 |
| 1740785700 | 332.8 | 0.46 | 0.14 | 332.75 | 333.14 | 332.46499 | 106988 |
| 1740699300 | 332.33999 | -0.37 | -0.11 | 332.3 | 333.04 | 332.02 | 129082 |
| 1740612900 | 332.70999 | -0.23 | -0.07 | 332.75 | 333.14999 | 328 | 166663 |
| 1740526500 | 332.94 | 0.39 | 0.12 | 332.98 | 333.315 | 332.66103 | 131115 |
| 1740440100 | 332.55 | 0.55 | 0.17 | 332.39999 | 333.83999 | 332 | 258559 |
| 1740180900 | 332 | 0.24 | 0.07 | 332.75 | 332.75 | 332 | 86838 |
| 1740094500 | 331.76 | -0.9 | -0.27 | 332.14999 | 332.69 | 331.21499 | 216781 |
| 1740008100 | 332.66 | 0.38 | 0.11 | 332.35 | 333.36 | 331.9927 | 122909 |
| 1739921700 | 332.27999 | 1.35 | 0.41 | 330.45999 | 332.62 | 330.235 | 144917 |
| 1739576100 | 330.93 | 0.46 | 0.14 | 330.3 | 332.22 | 330.07 | 147317 |
| 1739489700 | 330.47 | 1.28 | 0.39 | 329.45 | 330.86 | 328.89909 | 113662 |
| 1739403300 | 329.19 | 1.35 | 0.41 | 327.89999 | 329.83 | 327.64 | 96543 |
| 1739316900 | 327.83999 | -0.13 | -0.04 | 327.56 | 328.3 | 327.56 | 56056 |
| 1739230500 | 327.97 | 0.47 | 0.14 | 327.35 | 328 | 327.1372 | 92869 |
| 1738971300 | 327.5 | -0.31 | -0.09 | 327.64999 | 327.94 | 327.36 | 78724 |
| 1738884900 | 327.81 | 0.31 | 0.09 | 328.25 | 328.25 | 327.58999 | 55794 |
| 1738798500 | 327.5 | 0.35 | 0.11 | 327.38 | 327.99 | 327.20999 | 53854 |
| 1738712100 | 327.14999 | 0.29 | 0.09 | 326.86 | 327.75 | 326.545 | 64372 |
| 1738625700 | 326.86 | -0.13 | -0.04 | 326.99 | 327.58999 | 326.56 | 129605 |
| 1738366500 | 326.99 | -0.63 | -0.19 | 327.7 | 327.82 | 326.49 | 132817 |
| 1738280100 | 327.62 | 0.12 | 0.04 | 327.64 | 328.52 | 327.55 | 23129 |
| 1738193700 | 327.5 | 0.45 | 0.14 | 327.05 | 327.94 | 327.04 | 44769 |
| 1738107300 | 327.05 | -0.05 | -0.02 | 327.02999 | 327.47 | 327.01 | 54927 |
| 1738020900 | 327.1 | 0.1 | 0.03 | 327.49 | 327.49 | 326.96499 | 61496 |
| 1737761700 | 327 | 0 | 0.00 | 326.89999 | 327.22 | 326.89999 | 79569 |
| 1737675300 | 327 | 0 | 0.00 | 327 | 327 | 327 | 0 |
| 1737588900 | 327 | -0.1 | -0.03 | 327.16 | 327.45 | 326.58999 | 143193 |
| 1737502500 | 327.1 | 0.1 | 0.03 | 327.41 | 327.7 | 327.1 | 86732 |
| 1737156900 | 327 | 0 | 0.00 | 327.11 | 327.55 | 326.925 | 72015 |
| 1737070500 | 327 | 0.69 | 0.21 | 326.48 | 327.25 | 326.41 | 82350 |
| 1736984100 | 326.31 | -0.19 | -0.06 | 327.2 | 327.38 | 326.29 | 88703 |
| 1736897700 | 326.5 | 0.43 | 0.13 | 326.3 | 327 | 326.12 | 82073 |
| 1736811300 | 326.07 | 0.06 | 0.02 | 326 | 327.33999 | 325.5 | 113176 |
| 1736552100 | 326.01 | -0.92 | -0.28 | 326.64999 | 327.69 | 325.5 | 254022 |
| 1736379300 | 326.93 | -0.07 | -0.02 | 326.83999 | 327.755 | 326.55 | 86888 |
| 1736292900 | 327 | -0.02 | -0.01 | 327.38 | 327.83999 | 326.45 | 80127 |
| 1736206500 | 327.02 | 0.76 | 0.23 | 326.3 | 327.32 | 326.3 | 102006 |
| 1735947300 | 326.26 | 1.86 | 0.57 | 324.7 | 326.825 | 324 | 68027 |
| 1735860900 | 324.39999 | 2.35 | 0.73 | 322.14999 | 324.98 | 322.14999 | 164220 |
| 1735688100 | 322.05 | -0.29 | -0.09 | 322.86 | 323.725 | 321.212 | 170315 |
| 1735601700 | 322.33999 | 0.77 | 0.24 | 321.57 | 322.77 | 321.495 | 82878 |
| 1735342500 | 321.57 | -0.23 | -0.07 | 321.64999 | 322.23 | 321 | 93368 |
| 1735256100 | 321.8 | -0.35 | -0.11 | 322.14999 | 322.33 | 321.76 | 53563 |
| 1735077840 | 322.14999 | 0.55 | 0.17 | 321.89999 | 323.055 | 321.545 | 54857 |
| 1734996900 | 321.6 | -0.35 | -0.11 | 321.95 | 322.5 | 321.26 | 105175 |
| 1734737700 | 321.95 | -0.84 | -0.26 | 322.02 | 323.18 | 321.22 | 149349 |
| 1734651300 | 322.79 | 0.5 | 0.16 | 322.51 | 323.7899 | 322.33 | 78250 |
| 1734564900 | 322.29 | -1.42 | -0.44 | 323.8 | 324.605 | 321.99 | 181004 |
| 1734478500 | 323.70999 | -0.19 | -0.06 | 324 | 324.45999 | 322.95999 | 93742 |
| 1734392100 | 323.89999 | -0.55 | -0.17 | 324.45 | 324.90499 | 323.77499 | 75061 |
| 1734132900 | 324.45 | -0.71 | -0.22 | 325.35 | 325.35 | 323.88 | 177927 |
| 1734046500 | 325.16 | -1.55 | -0.47 | 326.02 | 326.77999 | 324.97 | 137403 |
| 1733960100 | 326.70999 | 0.13 | 0.04 | 326.89999 | 327.495 | 325.5 | 55676 |
| 1733873700 | 326.58 | 1.25 | 0.38 | 325.22 | 327 | 325.2 | 77010 |
| 1733787300 | 325.33 | -0.44 | -0.14 | 326 | 326.39999 | 325.25 | 49980 |
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
