Premium
Energy Services of America Corporation (ESOA)
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 | 1.84 | 10.5142857143 | 17.5 | 19.46 | 17.09 | 215144 | 18.75133672 | CS |
| 4 | 4.21 | 27.8255122274 | 15.13 | 19.46 | 14.775 | 121868 | 17.38971464 | CS |
| 12 | 6.19 | 47.072243346 | 13.15 | 19.94 | 12.905 | 141867 | 16.78533142 | CS |
| 26 | 11.27 | 139.653035936 | 8.07 | 19.94 | 7.97 | 187907 | 14.0536731 | CS |
| 52 | 9.89 | 104.656084656 | 9.45 | 19.94 | 7.84 | 178862 | 12.01690013 | CS |
| 156 | 16.46 | 571.527777778 | 2.88 | 19.94 | 2.66 | 170535 | 10.28760403 | CS |
| 260 | 16.34 | 544.666666667 | 3 | 19.94 | 1.77 | 159617 | 8.50096271 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 19.11 | 0.17 | 0.90 | 18.98 | 19.46 | 18.55 | 111580 |
| 1782513300 | 18.94 | 0.24 | 1.28 | 18.52 | 19.33 | 18.4 | 571023 |
| 1782426900 | 18.7 | 0.88 | 4.97 | 18.12 | 18.815 | 17.87 | 108723 |
| 1782340500 | 17.815 | -0.64 | -3.44 | 18.49 | 18.49 | 17.77 | 88931 |
| 1782254100 | 18.45 | 0.56 | 3.13 | 17.5 | 18.7654 | 17.09 | 195462 |
| 1782167700 | 17.89 | 0.94 | 5.55 | 17.52 | 18.292 | 17.27 | 128375 |
| 1781822100 | 16.95 | 0.81 | 5.02 | 16.25 | 16.99 | 16.165 | 211931 |
| 1781735700 | 16.14 | -0.21 | -1.28 | 16.32 | 16.5 | 15.96 | 66043 |
| 1781649300 | 16.35 | -0.35 | -2.10 | 16.67 | 16.91 | 16.2037 | 49156 |
| 1781562900 | 16.7 | 0 | 0.00 | 16.81 | 17.28 | 16.614999 | 79182 |
| 1781303700 | 16.7 | 0.3 | 1.83 | 16.36 | 17.05 | 16.28 | 68340 |
| 1781217300 | 16.399999 | 0.75 | 4.79 | 15.7 | 16.42 | 15.62 | 100825 |
| 1781130900 | 15.65 | 0.16 | 1.03 | 15.62 | 16.1 | 15.475 | 64651 |
| 1781044500 | 15.49 | 0.04 | 0.26 | 15.53 | 16.41 | 15.05 | 86491 |
| 1780958100 | 15.45 | 0.53 | 3.55 | 15.11 | 15.63 | 15.04 | 76797 |
| 1780698900 | 14.92 | -0.5 | -3.24 | 15.32 | 15.32 | 14.775 | 70060 |
| 1780612500 | 15.42 | 0.25 | 1.65 | 15.19 | 15.49 | 15.05 | 46922 |
| 1780526100 | 15.17 | -0.13 | -0.85 | 15.3 | 15.555 | 15.065 | 78937 |
| 1780439700 | 15.3 | 0.19 | 1.26 | 15.13 | 15.635 | 15.13 | 112055 |
| 1780353300 | 15.11 | 0.18 | 1.21 | 15.41 | 15.61 | 14.765 | 240079 |
| 1780094100 | 14.93 | -1.49 | -9.07 | 16.04 | 16.3 | 14.73 | 402871 |
| 1780007700 | 16.42 | -0.13 | -0.79 | 16.55 | 17.12 | 16 | 220164 |
| 1779921300 | 16.55 | -1.76 | -9.61 | 17.8 | 18.215 | 16.5 | 282823 |
| 1779834900 | 18.31 | 0.84 | 4.81 | 17.54 | 18.415 | 17.4 | 107125 |
| 1779489300 | 17.47 | -0.18 | -1.02 | 17.66 | 17.79 | 17.4 | 69936 |
| 1779402900 | 17.65 | 0.24 | 1.38 | 17.46 | 17.75 | 17.18 | 101473 |
| 1779316500 | 17.41 | -0.14 | -0.80 | 17.65 | 17.91 | 17.315 | 108557 |
| 1779230100 | 17.55 | 0.03 | 0.17 | 17.41 | 18.04 | 17.365 | 143286 |
| 1779143700 | 17.52 | -0.91 | -4.94 | 17.602 | 18.728 | 17.2 | 181467 |
| 1778884500 | 18.43 | 1.01 | 5.80 | 17.39 | 18.605 | 17.007 | 242837 |
| 1778798100 | 17.42 | 0.62 | 3.69 | 17.04 | 18.07 | 16.92 | 249904 |
| 1778711700 | 16.8 | -2.28 | -11.95 | 19.16 | 19.94 | 16.64 | 547465 |
| 1778625300 | 19.08 | 1.44 | 8.16 | 18.47 | 19.6 | 18.06 | 424131 |
| 1778538900 | 17.64 | 0.33 | 1.91 | 17.4 | 17.93 | 17.1 | 79692 |
| 1778279700 | 17.31 | 0.08 | 0.46 | 17.24 | 17.44 | 16.91 | 60101 |
| 1778193300 | 17.23 | -0.53 | -2.96 | 17.7 | 17.72 | 16.77 | 107431 |
| 1778106900 | 17.755 | 0.13 | 0.71 | 17.72 | 17.97 | 17.18 | 88976 |
| 1778020500 | 17.63 | 0.48 | 2.80 | 17.2 | 18.13 | 17.1905 | 169576 |
| 1777934100 | 17.15 | 0.31 | 1.84 | 16.84 | 17.21 | 16.68 | 93707 |
| 1777674900 | 16.84 | -0.16 | -0.94 | 16.95 | 16.97 | 16.51 | 115384 |
| 1777588500 | 17 | 0.76 | 4.68 | 16.239999 | 17.25 | 16.239999 | 200120 |
| 1777502100 | 16.239999 | -0.43 | -2.58 | 16.77 | 16.88 | 16.07 | 86935 |
| 1777415700 | 16.67 | 0.62 | 3.86 | 15.88 | 17.13 | 15.56 | 159172 |
| 1777329300 | 16.05 | 0.39 | 2.49 | 16.32 | 16.32 | 15.485 | 122588 |
| 1777070100 | 15.66 | -0.07 | -0.45 | 15.86 | 15.955 | 15.645 | 55598 |
| 1776983700 | 15.73 | 0.14 | 0.90 | 15.6 | 16.114999 | 15.5 | 77281 |
| 1776897300 | 15.59 | 0.83 | 5.62 | 14.91 | 15.7182 | 14.6404 | 79756 |
| 1776810900 | 14.76 | -0.38 | -2.51 | 15.14 | 15.268 | 14.51 | 62502 |
| 1776724500 | 15.14 | -0.29 | -1.88 | 15.33 | 15.38 | 14.7 | 119987 |
| 1776465300 | 15.43 | 0.74 | 5.04 | 14.8 | 15.57 | 14.56 | 141359 |
| 1776378900 | 14.69 | -0.47 | -3.10 | 15.17 | 15.17 | 14.61 | 79089 |
| 1776292500 | 15.16 | 0.56 | 3.84 | 14.64 | 15.3991 | 14.575 | 170016 |
| 1776206100 | 14.6 | 0.16 | 1.11 | 14.54 | 15.23 | 14.325 | 166141 |
| 1776119700 | 14.44 | 0.23 | 1.62 | 14.03 | 14.555 | 14.03 | 74331 |
| 1775860500 | 14.21 | 0.14 | 1.00 | 14.1 | 14.255 | 13.98 | 33787 |
| 1775774100 | 14.07 | 0.17 | 1.22 | 13.84 | 14.23 | 13.7 | 119250 |
| 1775687700 | 13.9 | 0.72 | 5.46 | 13.47 | 13.93 | 13.47 | 68923 |
| 1775601300 | 13.18 | 0.07 | 0.53 | 13.15 | 13.245 | 12.905 | 58620 |
| 1775514900 | 13.11 | 0.08 | 0.61 | 13.02 | 13.235 | 12.85 | 118686 |
| 1775169300 | 13.03 | -0.09 | -0.69 | 12.87 | 13.4 | 12.77 | 78065 |
| 1775082900 | 13.12 | -0.01 | -0.08 | 13.16 | 13.41 | 13 | 107949 |
| 1774996500 | 13.13 | -0.06 | -0.45 | 13.39 | 13.59 | 13.08 | 76781 |
| 1774910100 | 13.19 | -0.48 | -3.51 | 13.66 | 13.89 | 13.17 | 83498 |
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.
