Premium
Esquire Financial Holdings Inc (ESQ)
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 | 5.02 | 4.42485676509 | 113.45 | 118.47 | 112.83 | 134473 | 115.19260844 | CS |
| 4 | 8.97 | 8.19178082192 | 109.5 | 118.77 | 106.2 | 117241 | 112.21320023 | CS |
| 12 | 9.52 | 8.73795318954 | 108.95 | 118.77 | 103.64 | 115632 | 110.93789596 | CS |
| 26 | 12.87 | 12.1875 | 105.6 | 119.86 | 94 | 98313 | 109.25475647 | CS |
| 52 | 26.99 | 29.5037166594 | 91.48 | 119.86 | 90.525 | 90554 | 104.64723447 | CS |
| 156 | 73.69 | 164.56007146 | 44.78 | 119.86 | 42.52 | 58404 | 86.95117797 | CS |
| 260 | 94.42 | 392.598752599 | 24.05 | 119.86 | 22.95 | 46935 | 74.06744145 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 118.47 | 2.31 | 1.99 | 116.68 | 119.81 | 114.9 | 209147 |
| 1782426900 | 116.16 | 1.45 | 1.26 | 115 | 117 | 114.01 | 132163 |
| 1782340500 | 114.71 | -0.77 | -0.67 | 115.98 | 117.13 | 114.67 | 114599 |
| 1782254100 | 115.48 | 1.44 | 1.26 | 114.62 | 116.28 | 112.83 | 182648 |
| 1782167700 | 114.04 | 0.51 | 0.45 | 113.45 | 117.65 | 113.1 | 108483 |
| 1781822100 | 113.53 | 1.22 | 1.09 | 114.46 | 115 | 112.54 | 233202 |
| 1781735700 | 112.31 | -1.82 | -1.59 | 113.73 | 116.37 | 111.73 | 126080 |
| 1781649300 | 114.13 | 0.68 | 0.60 | 114.54 | 116.76 | 113.19 | 111443 |
| 1781562900 | 113.45 | -2.17 | -1.88 | 115.92 | 118.77 | 113.45 | 152752 |
| 1781303700 | 115.62 | 2.37 | 2.09 | 113.82 | 115.97 | 113.4042 | 89012 |
| 1781217300 | 113.25 | 1.3 | 1.16 | 112.45 | 113.52 | 110.94 | 88998 |
| 1781130900 | 111.95 | 1.17 | 1.06 | 111.36 | 114.52 | 111.1925 | 77196 |
| 1781044500 | 110.78 | 0.5 | 0.45 | 110.52 | 114.99 | 110.52 | 74310 |
| 1780958100 | 110.28 | 2.19 | 2.03 | 108.26 | 111.02 | 107.91 | 94744 |
| 1780698900 | 108.09 | -0.53 | -0.49 | 108.53 | 109.46 | 107.79 | 90872 |
| 1780612500 | 108.62 | 2.42 | 2.28 | 107.61 | 109.8499 | 107.41 | 96985 |
| 1780526100 | 106.2 | -3.69 | -3.36 | 109.53 | 110 | 106.2 | 126385 |
| 1780439700 | 109.89 | 1.44 | 1.33 | 107.77 | 110.99 | 107.77 | 84348 |
| 1780353300 | 108.45 | -1.44 | -1.31 | 108.97 | 110.1275 | 106.83 | 114918 |
| 1780094100 | 109.89 | 0.36 | 0.33 | 109.5 | 110.85 | 109.01 | 128444 |
| 1780007700 | 109.53 | -0.5 | -0.45 | 109.68 | 110.47 | 106.92 | 86568 |
| 1779921300 | 110.03 | -2.54 | -2.26 | 112.87 | 114.12 | 109.995 | 102684 |
| 1779834900 | 112.57 | 1.77 | 1.60 | 111.5 | 113.52 | 109.64 | 75726 |
| 1779489300 | 110.8 | -0.21 | -0.19 | 111.17 | 112.16 | 109.43 | 130768 |
| 1779402900 | 111.01 | -1.75 | -1.55 | 111.72 | 113.17 | 109.99 | 178257 |
| 1779316500 | 112.76 | 4.21 | 3.88 | 108.55 | 112.86 | 107.84 | 135648 |
| 1779230100 | 108.55 | -0.03 | -0.03 | 107.54 | 109.7699 | 106.99 | 102893 |
| 1779143700 | 108.58 | 3.15 | 2.99 | 106.72 | 108.66 | 106.215 | 97440 |
| 1778884500 | 105.43 | 0.38 | 0.36 | 104.43 | 105.7 | 103.64 | 119743 |
| 1778798100 | 105.055 | 0.64 | 0.61 | 105.15 | 106.445 | 104.8001 | 72686 |
| 1778711700 | 104.42 | -0.95 | -0.90 | 104.79 | 105.99 | 104.01 | 87499 |
| 1778625300 | 105.37 | 0.02 | 0.02 | 105.12 | 105.63 | 103.98 | 92927 |
| 1778538900 | 105.35 | -1.48 | -1.39 | 106.76 | 107.5 | 104.78 | 66213 |
| 1778279700 | 106.83 | -0.47 | -0.44 | 107.15 | 108.31 | 106.47 | 72768 |
| 1778193300 | 107.3 | -1.75 | -1.60 | 108.88 | 109.9 | 107.15 | 80127 |
| 1778106900 | 109.05 | 0.75 | 0.69 | 108.93 | 110.6699 | 107.98 | 49621 |
| 1778020500 | 108.3 | 2.68 | 2.54 | 105.99 | 108.9 | 105.743 | 51572 |
| 1777934100 | 105.62 | -1.39 | -1.30 | 106.03 | 107.0375 | 105.21 | 101630 |
| 1777674900 | 107.01 | 1.89 | 1.80 | 105.4 | 107.285 | 104.63 | 95911 |
| 1777588500 | 105.12 | -0.3 | -0.28 | 104.77 | 107.3061 | 104.48 | 83364 |
| 1777502100 | 105.42 | -1.33 | -1.25 | 106.02 | 106.43 | 104.76 | 118066 |
| 1777415700 | 106.75 | 1.57 | 1.49 | 105.84 | 111.75 | 105.5 | 111818 |
| 1777329300 | 105.18 | 0.17 | 0.16 | 105.01 | 106.68 | 104.762 | 121799 |
| 1777070100 | 105.01 | -9.64 | -8.41 | 114.67 | 116.05 | 104.83 | 202201 |
| 1776983700 | 114.65 | 4.71 | 4.28 | 113.4 | 117.455 | 109.275 | 135034 |
| 1776897300 | 109.94 | -1.57 | -1.41 | 111.85 | 118.29 | 109.43 | 131832 |
| 1776810900 | 111.51 | -3.64 | -3.16 | 114.68 | 116.105 | 111.51 | 123938 |
| 1776724500 | 115.15 | -0.81 | -0.70 | 115.63 | 117.06 | 114.66 | 195459 |
| 1776465300 | 115.96 | 3.37 | 2.99 | 114.11 | 118.38 | 114.1 | 172537 |
| 1776378900 | 112.59 | -2.42 | -2.10 | 114.33 | 116.045 | 111.995 | 180600 |
| 1776292500 | 115.01 | 1.48 | 1.30 | 113.26 | 115.445 | 112.31 | 210905 |
| 1776206100 | 113.53 | 0.31 | 0.27 | 112.85 | 114.5 | 111.4 | 199236 |
| 1776119700 | 113.22 | 0.08 | 0.07 | 112.8 | 113.52 | 111.75 | 53909 |
| 1775860500 | 113.14 | -3.18 | -2.73 | 115.175 | 115.175 | 112.31 | 66414 |
| 1775774100 | 116.32 | 1.35 | 1.17 | 113.72 | 116.92 | 112.97 | 187887 |
| 1775687700 | 114.97 | 3.83 | 3.45 | 115.96 | 116.3 | 113.8501 | 70708 |
| 1775601300 | 111.14 | 1.75 | 1.60 | 108.79 | 111.17 | 108.21 | 117921 |
| 1775514900 | 109.39 | 0.44 | 0.40 | 108.95 | 111.14 | 106.73 | 79129 |
| 1775169300 | 108.95 | 0.34 | 0.31 | 108.38 | 109.92 | 106.81 | 63464 |
| 1775082900 | 108.61 | 1.11 | 1.03 | 108.24 | 111.43 | 107.75 | 78302 |
| 1774996500 | 107.5 | 1.55 | 1.46 | 107.44 | 113.745 | 104.91 | 107670 |
| 1774910100 | 105.95 | -0.57 | -0.54 | 107.16 | 107.2 | 105.73 | 73705 |
| 1774650900 | 106.52 | -0.24 | -0.22 | 106 | 107.18 | 104.52 | 70294 |
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.
