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 | 0.52 | 0.161540851196 | 321.9 | 323.725 | 321 | 71167 | 321.94922551 | CS |
| 4 | -3.48 | -1.06781221234 | 325.9 | 327.495 | 321 | 97371 | 323.97891419 | CS |
| 12 | 1.55 | 0.483061676068 | 320.87 | 327.495 | 319.9 | 74583 | 323.98531344 | CS |
| 26 | 16.08 | 5.24906966116 | 306.34 | 348.48 | 305.81 | 100717 | 323.79635918 | CS |
| 52 | 28.42 | 9.66666666667 | 294 | 348.48 | 262.54 | 76179 | 313.85642634 | CS |
| 156 | 75.89 | 30.7832718128 | 246.53 | 348.48 | 169.04 | 53397 | 272.16617439 | CS |
| 260 | 113.99 | 54.6898239217 | 208.43 | 348.48 | 94.58 | 50229 | 246.0993317 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528100 | 325.77 | 0.11 | 0.03 | 325.99 | 326.07 | 325.13 | 58140 |
| 1733441700 | 325.66 | -1.19 | -0.36 | 326.54 | 327.48 | 325.5 | 40949 |
| 1733355300 | 326.85 | 1.79 | 0.55 | 325.70999 | 327 | 323.5 | 230736 |
| 1733268900 | 325.06 | -0.62 | -0.19 | 325.89999 | 325.89999 | 324.99 | 54977 |
| 1733182500 | 325.68 | 0.98 | 0.30 | 325.35 | 326.75 | 324.2 | 57926 |
| 1732917840 | 324.7 | -0.65 | -0.20 | 325.58 | 325.92 | 324.3 | 37347 |
| 1732750500 | 325.35 | -0.45 | -0.14 | 326 | 326.45 | 325.315 | 28473 |
| 1732664100 | 325.8 | 0.42 | 0.13 | 325.20999 | 326.415 | 325 | 65437 |
| 1732577700 | 325.38 | 0.67 | 0.21 | 325.57 | 326.51 | 324.27 | 111826 |
| 1732318500 | 324.70999 | 0.2 | 0.06 | 324.23 | 326.22 | 324 | 173412 |
| 1732232100 | 324.51 | 0.68 | 0.21 | 323.99 | 325 | 323.895 | 90435 |
| 1732145700 | 323.83 | 0.01 | 0.00 | 323.82 | 324.33999 | 323.6361 | 41081 |
| 1732059300 | 323.82 | 0.1 | 0.03 | 323.5 | 324.225 | 323.5 | 38461 |
| 1731972900 | 323.72 | 0.01 | 0.00 | 323.7 | 324.86 | 323.62 | 73832 |
| 1731713700 | 323.70999 | 0.21 | 0.06 | 325.1 | 325.1 | 323.61 | 81453 |
| 1731627300 | 323.5 | -0.15 | -0.05 | 323.55 | 324.25 | 323.5 | 83533 |
| 1731540900 | 323.64999 | 0.15 | 0.05 | 323.27 | 324.66 | 323.27 | 54589 |
| 1731454500 | 323.5 | -0.44 | -0.14 | 324 | 325.02 | 323.5 | 62232 |
| 1731368100 | 323.94 | -1.06 | -0.33 | 325.36 | 325.5 | 323.94 | 43530 |
| 1731108900 | 325 | 0.14 | 0.04 | 324.86 | 325.5 | 324.695 | 54548 |
| 1731022500 | 324.86 | -0.1 | -0.03 | 324.58999 | 325.245 | 323.62 | 66190 |
| 1730936100 | 324.95999 | 2.21 | 0.68 | 325.5 | 325.94 | 322 | 106091 |
| 1730849700 | 322.75 | -0.23 | -0.07 | 322.51 | 325 | 322.225 | 31242 |
| 1730763300 | 322.98 | 1.24 | 0.39 | 321.74 | 324.24 | 321.69 | 35114 |
| 1730500500 | 321.74 | -0.76 | -0.24 | 323.01 | 323.295 | 321.56 | 68931 |
| 1730414100 | 322.5 | -2.51 | -0.77 | 325.18 | 325.5 | 322.49 | 58895 |
| 1730327700 | 325.01 | -0.37 | -0.11 | 324.89999 | 326.175 | 324.89999 | 58371 |
| 1730241300 | 325.38 | 0.56 | 0.17 | 324.69 | 325.5 | 324.69 | 111542 |
| 1730154900 | 324.82 | -0.39 | -0.12 | 325.31 | 326.74 | 324.47 | 53515 |
| 1729895700 | 325.20999 | 1.04 | 0.32 | 325.19 | 325.66 | 322.41 | 58779 |
| 1729809300 | 324.17 | -1.13 | -0.35 | 324.64999 | 325.48 | 323.77 | 30247 |
| 1729722900 | 325.3 | 1.54 | 0.48 | 323 | 326.11 | 323 | 55583 |
| 1729636500 | 323.76 | 1 | 0.31 | 322.32 | 324 | 322.02499 | 44286 |
| 1729550100 | 322.76 | 0.13 | 0.04 | 322.6 | 323.66 | 321.98 | 51513 |
| 1729290900 | 322.63 | -0.76 | -0.24 | 324.11 | 324.48 | 321.5 | 44625 |
| 1729204500 | 323.39 | -0.77 | -0.24 | 324.45 | 325.56 | 323.2 | 38345 |
| 1729118100 | 324.16 | 2.02 | 0.63 | 322.88 | 324.33 | 321.95999 | 67138 |
| 1729031700 | 322.14 | 0.04 | 0.01 | 322.1 | 323.2 | 321.45 | 49679 |
| 1728945300 | 322.1 | -1.25 | -0.39 | 322.38 | 322.535 | 321.75 | 21070 |
| 1728686100 | 323.35 | 1.86 | 0.58 | 322.29 | 323.35 | 321.675 | 43099 |
| 1728599700 | 321.49 | 0.49 | 0.15 | 320.27 | 322.89999 | 320.27 | 46260 |
| 1728513300 | 321 | 0.75 | 0.23 | 320.01 | 322.01 | 320.01 | 59594 |
| 1728426900 | 320.25 | -0.44 | -0.14 | 320.87 | 321.48 | 319.89999 | 78710 |
| 1728340500 | 320.69 | -2.67 | -0.83 | 322.99 | 322.99 | 320.2 | 126004 |
| 1728081300 | 323.36 | 3.16 | 0.99 | 320.89999 | 323.36 | 320.56 | 44459 |
| 1727994900 | 320.2 | 0.42 | 0.13 | 319.75 | 320.87 | 319.1 | 60119 |
| 1727908500 | 319.77999 | -0.73 | -0.23 | 320.57 | 321.74 | 319.77999 | 85696 |
| 1727822100 | 320.51 | -1.08 | -0.34 | 321.1 | 321.62 | 319.91 | 103223 |
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
