Premium
Enstar Group Ltd (ESGRO)
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 | -0.2 | -0.999500249875 | 20.01 | 20.61 | 19.81 | 26395 | 20.31499541 | CS |
| 4 | -0.22 | -1.09835247129 | 20.03 | 20.61 | 19.62 | 19783 | 20.26453782 | CS |
| 12 | -0.89 | -4.29951690821 | 20.7 | 21.3 | 19.44 | 19669 | 20.50077425 | CS |
| 26 | -4.74 | -19.3075356415 | 24.55 | 25.24 | 18.59 | 25870 | 20.56870858 | CS |
| 52 | -4.5 | -18.5109008638 | 24.31 | 25.47 | 18.59 | 17862 | 21.62392166 | CS |
| 156 | -7.04 | -26.2197392924 | 26.85 | 27.06 | 18.59 | 12641 | 22.92287715 | CS |
| 260 | -7.29 | -26.9003690037 | 27.1 | 28.1 | 13.3 | 12371 | 24.07364498 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 19.81 | -0.15 | -0.75 | 20.05 | 20.05 | 19.7001 | 12381 |
| 1734996900 | 19.96 | -0.29 | -1.43 | 20.17 | 20.2 | 19.95 | 24703 |
| 1734737700 | 20.25 | 0.19 | 0.93 | 20.1 | 20.4 | 20.0601 | 4549 |
| 1734651300 | 20.064 | -0.14 | -0.67 | 20.1 | 20.4602 | 20.0114 | 11476 |
| 1734564900 | 20.2 | -0.28 | -1.37 | 20.45 | 20.51 | 20.0727 | 11110 |
| 1734478500 | 20.48 | 0.46 | 2.30 | 20.01 | 20.61 | 20.01 | 80138 |
| 1734392100 | 20.02 | 0.05 | 0.25 | 19.97 | 20.4 | 19.97 | 21956 |
| 1734132900 | 19.9701 | -0.21 | -1.04 | 20.16 | 20.18 | 19.9701 | 13237 |
| 1734046500 | 20.18 | 0.14 | 0.70 | 20.05 | 20.18 | 19.99 | 15344 |
| 1733960100 | 20.04 | -0.13 | -0.64 | 20.21 | 20.2175 | 20.04 | 19549 |
| 1733873700 | 20.17 | -0.17 | -0.81 | 20.36 | 20.36 | 20.16 | 9856 |
| 1733787300 | 20.335 | 0.09 | 0.42 | 20.3 | 20.48 | 20.16 | 29659 |
| 1733528100 | 20.25 | -0.2 | -0.96 | 20.4 | 20.4 | 20.06 | 29387 |
| 1733441700 | 20.4458 | 0.1 | 0.47 | 20.35 | 20.5999 | 20.23 | 24407 |
| 1733355300 | 20.35 | -0.17 | -0.83 | 20.56 | 20.563 | 20.2301 | 18219 |
| 1733268900 | 20.52 | 0.1 | 0.49 | 20.47 | 20.54 | 20.21 | 23100 |
| 1733182500 | 20.42 | 0.19 | 0.94 | 20.4 | 20.5173 | 19.62 | 9202 |
| 1732917840 | 20.23 | 0.19 | 0.95 | 20 | 20.241 | 19.9701 | 12103 |
| 1732750500 | 20.0405 | 0.11 | 0.54 | 20.0841 | 20.1 | 19.9001 | 5668 |
| 1732664100 | 19.9319 | -0.41 | -2.01 | 20.03 | 20.3499 | 19.93 | 12211 |
| 1732577700 | 20.34 | 0.46 | 2.32 | 19.94 | 20.52 | 19.94 | 18182 |
| 1732318500 | 19.8788 | -0.12 | -0.61 | 20.14 | 20.14 | 19.69 | 6881 |
| 1732232100 | 20 | 0.13 | 0.65 | 19.98 | 20 | 19.44 | 68931 |
| 1732145700 | 19.87 | -0.05 | -0.25 | 19.95 | 19.96 | 19.63 | 28921 |
| 1732059300 | 19.92 | 0.03 | 0.15 | 19.87 | 19.99 | 19.87 | 21948 |
| 1731972900 | 19.89 | -0.34 | -1.70 | 20.2 | 20.3084 | 19.8519 | 17087 |
| 1731713700 | 20.2341 | -0.6 | -2.86 | 20.38 | 20.38 | 20.1401 | 9475 |
| 1731627300 | 20.83 | -0.07 | -0.33 | 20.91 | 21.0599 | 20.62 | 11972 |
| 1731540900 | 20.9 | -0.08 | -0.38 | 21.07 | 21.1694 | 20.9 | 28762 |
| 1731454500 | 20.98 | -0.05 | -0.22 | 21.1 | 21.15 | 20.9095 | 25330 |
| 1731368100 | 21.0256 | -0.15 | -0.73 | 21.2 | 21.25 | 20.98 | 37922 |
| 1731108900 | 21.18 | 0.17 | 0.83 | 21 | 21.18 | 21 | 13167 |
| 1731022500 | 21.0051 | 0.01 | 0.02 | 21 | 21.1729 | 20.87 | 36365 |
| 1730936100 | 21 | -0.07 | -0.33 | 21.04 | 21.14 | 20.95 | 13742 |
| 1730849700 | 21.07 | 0.25 | 1.20 | 20.885 | 21.1 | 20.6832 | 19738 |
| 1730763300 | 20.82 | 0.08 | 0.38 | 20.7 | 20.95 | 20.7 | 9326 |
| 1730500500 | 20.7421 | -0.3 | -1.42 | 21.04 | 21.165 | 20.68 | 10867 |
| 1730414100 | 21.04 | -0.26 | -1.22 | 21.1 | 21.28 | 21 | 24044 |
| 1730327700 | 21.3 | 0.71 | 3.45 | 20.7 | 21.3 | 20.59 | 43457 |
| 1730241300 | 20.59 | -0.03 | -0.12 | 20.58 | 20.72 | 20.58 | 6278 |
| 1730154900 | 20.615 | 0.02 | 0.12 | 20.59 | 20.645 | 20.43 | 25801 |
| 1729895700 | 20.59 | -0.1 | -0.46 | 20.7 | 20.7185 | 20.59 | 11883 |
| 1729809300 | 20.685 | 0.24 | 1.20 | 20.51 | 20.735 | 20.5 | 15125 |
| 1729722900 | 20.44 | -0.21 | -1.02 | 20.71 | 20.71 | 20.38 | 11503 |
| 1729636500 | 20.65 | -0.02 | -0.10 | 20.6 | 20.92 | 20.5 | 20487 |
| 1729550100 | 20.67 | 0.07 | 0.34 | 20.68 | 20.7882 | 20.45 | 30683 |
| 1729290900 | 20.6 | 0.18 | 0.88 | 20.45 | 20.76 | 20.45 | 15142 |
| 1729204500 | 20.42 | -0.06 | -0.27 | 20.33 | 20.5 | 20.33 | 25485 |
| 1729118100 | 20.475 | -0.18 | -0.85 | 20.33 | 20.495 | 20.33 | 13131 |
| 1729031700 | 20.65 | 0.2 | 1.00 | 20.5 | 20.65 | 20.43 | 6047 |
| 1728945300 | 20.445 | -0.29 | -1.37 | 20.58 | 20.6425 | 20.32 | 19855 |
| 1728686100 | 20.73 | 0.12 | 0.60 | 20.56 | 20.85 | 20.56 | 20049 |
| 1728599700 | 20.6055 | 0.13 | 0.63 | 20.41 | 20.73 | 20.41 | 23827 |
| 1728513300 | 20.4756 | -0.02 | -0.10 | 20.3 | 20.54 | 20.3 | 13911 |
| 1728426900 | 20.4956 | 0.09 | 0.46 | 20.62 | 20.62 | 20.2 | 16233 |
| 1728340500 | 20.4021 | -0.35 | -1.68 | 20.71 | 20.71 | 20.37 | 16082 |
| 1728081300 | 20.75 | -0.01 | -0.05 | 20.75 | 20.79 | 20.5501 | 16330 |
| 1727994900 | 20.76 | 0.01 | 0.05 | 20.81 | 20.81 | 20.647 | 10472 |
| 1727908500 | 20.75 | 0.08 | 0.39 | 20.67 | 20.8099 | 20.5759 | 17219 |
| 1727822100 | 20.67 | 0.05 | 0.24 | 20.7 | 20.7 | 20.49 | 15705 |
| 1727735700 | 20.62 | 0.03 | 0.15 | 20.5 | 20.7 | 20.3397 | 9971 |
| 1727476500 | 20.59 | 0.18 | 0.86 | 20.43 | 20.7 | 20.42 | 4666 |
| 1727390100 | 20.415 | -0.23 | -1.09 | 20.67 | 20.67 | 20.34 | 12816 |
| 1727303700 | 20.64 | -0.07 | -0.35 | 20.63 | 20.71 | 20.4408 | 8603 |
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
