Premium
Esquire Financial Holdings Inc (ESQ)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 0.867379006914 | 79.55 | 82.56 | 76.965 | 67709 | 79.77065701 | CS |
| 4 | 1.75 | 2.22958338642 | 78.49 | 82.56 | 76.25 | 67071 | 79.01508974 | CS |
| 12 | 15.945 | 24.7997511471 | 64.295 | 82.56 | 62.61 | 43554 | 76.62258128 | CS |
| 26 | 28.28 | 54.4264819092 | 51.96 | 82.56 | 51.48 | 35455 | 69.21001621 | CS |
| 52 | 33.24 | 70.7234042553 | 47 | 82.56 | 44.4 | 36694 | 58.47417686 | CS |
| 156 | 45.51 | 131.039447164 | 34.73 | 82.56 | 31.81 | 31425 | 47.25038952 | CS |
| 260 | 54.51 | 211.853867081 | 25.73 | 82.56 | 10.83 | 28747 | 38.36904834 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 80.24 | 1.37 | 1.74 | 79.21 | 81 | 79.0137 | 48828 |
| 1736811300 | 78.87 | 0.67 | 0.86 | 77.5 | 79.24 | 77.5 | 42276 |
| 1736552100 | 78.2 | -2.8 | -3.46 | 81.41 | 81.41 | 76.965 | 68475 |
| 1736379300 | 81 | 0.5 | 0.62 | 80.65 | 82.56 | 80.27 | 57743 |
| 1736292900 | 80.5 | 1.67 | 2.12 | 79.55 | 80.78 | 79.49 | 102340 |
| 1736206500 | 78.83 | -0.7 | -0.88 | 79.48 | 79.7 | 78.595 | 33345 |
| 1735947300 | 79.53 | 1.43 | 1.83 | 78.5 | 79.95 | 77.155 | 99181 |
| 1735860900 | 78.1 | -1.4 | -1.76 | 79.08 | 80.655 | 76.99 | 49703 |
| 1735688100 | 79.5 | -0.44 | -0.55 | 80.46 | 81.68 | 79.49 | 53642 |
| 1735601700 | 79.94 | 1.16 | 1.47 | 78.73 | 80.28 | 77.51 | 31064 |
| 1735342500 | 78.78 | -1.19 | -1.49 | 79.89 | 79.89 | 77.98 | 50079 |
| 1735256100 | 79.97 | 0.84 | 1.06 | 78.99 | 80.13 | 78.635 | 22066 |
| 1735077840 | 79.13 | 0.16 | 0.20 | 79.17 | 80.4 | 78.51 | 26602 |
| 1734996900 | 78.97 | 0.36 | 0.46 | 78.6 | 79.63 | 77.84 | 37667 |
| 1734737700 | 78.61 | 1.11 | 1.43 | 77.95 | 79.46 | 77.5 | 80979 |
| 1734651300 | 77.5 | -1.43 | -1.81 | 79.5 | 79.5 | 76.25 | 106096 |
| 1734564900 | 78.93 | 1.18 | 1.52 | 80.61 | 80.61 | 77.405 | 234743 |
| 1734478500 | 77.75 | -1.01 | -1.28 | 78.49 | 78.49 | 77.15 | 44206 |
| 1734392100 | 78.76 | 1.59 | 2.06 | 77.88 | 79.7399 | 77.7912 | 22230 |
| 1734132900 | 77.17 | -1.34 | -1.71 | 78.33 | 78.47 | 77.15 | 28509 |
| 1734046500 | 78.51 | 0.05 | 0.06 | 78.14 | 79.26 | 77.275 | 55203 |
| 1733960100 | 78.46 | -1.16 | -1.46 | 79.94 | 80.63 | 78.37 | 44743 |
| 1733873700 | 79.62 | 2.92 | 3.81 | 76 | 80.89 | 76 | 53548 |
| 1733787300 | 76.7 | -1.16 | -1.49 | 77.6 | 78.645 | 76.7 | 24669 |
| 1733528100 | 77.86 | -1.61 | -2.03 | 80.22 | 80.27 | 77.419 | 22126 |
| 1733441700 | 79.47 | 0.57 | 0.72 | 79.09 | 80.79 | 78.5 | 59332 |
| 1733355300 | 78.9 | 0.98 | 1.26 | 78.79 | 79.25 | 77.53 | 40770 |
| 1733268900 | 77.92 | -0.4 | -0.51 | 77.05 | 79.35 | 77.05 | 59859 |
| 1733182500 | 78.32 | 0.63 | 0.81 | 77.65 | 79.39 | 76.43 | 68452 |
| 1732917840 | 77.69 | -0.81 | -1.03 | 78.3 | 78.3 | 76.24 | 41985 |
| 1732750500 | 78.5 | 1.26 | 1.63 | 77.52 | 80 | 77.52 | 55647 |
| 1732664100 | 77.24 | -0.23 | -0.30 | 77.72 | 78 | 74.694 | 41034 |
| 1732577700 | 77.47 | 0.97 | 1.27 | 77.51 | 79.76 | 77.47 | 61128 |
| 1732318500 | 76.5 | 2.5 | 3.38 | 75.13 | 76.5 | 75.04 | 24133 |
| 1732232100 | 74 | 0.99 | 1.36 | 73.89 | 74.68 | 73.395 | 17595 |
| 1732145700 | 73.01 | 0.39 | 0.54 | 72.46 | 73.01 | 71.97 | 23043 |
| 1732059300 | 72.62 | 1.09 | 1.52 | 71.53 | 72.62 | 69.86 | 16418 |
| 1731972900 | 71.53 | -0.23 | -0.32 | 71.6 | 71.99 | 71.1 | 17182 |
| 1731713700 | 71.76 | -0.9 | -1.24 | 73 | 73 | 70.6 | 26516 |
| 1731627300 | 72.66 | -1.74 | -2.34 | 74.15 | 75.11 | 72.13 | 29055 |
| 1731540900 | 74.4 | -1.26 | -1.67 | 76 | 76.49 | 74.4 | 18496 |
| 1731454500 | 75.66 | 0.26 | 0.34 | 75.89 | 76.91 | 74.53 | 42460 |
| 1731368100 | 75.4 | 2.88 | 3.97 | 73.64 | 75.5899 | 73 | 25324 |
| 1731108900 | 72.52 | 0.71 | 0.99 | 72.97 | 73.02 | 72.24 | 13451 |
| 1731022500 | 71.81 | -2.05 | -2.78 | 71.5 | 73.765 | 71.4 | 59815 |
| 1730936100 | 73.86 | 5.9 | 8.68 | 71.92 | 76.005 | 71.92 | 62403 |
| 1730849700 | 67.96 | 2.1 | 3.19 | 66.802499 | 68 | 66.802499 | 17821 |
| 1730763300 | 65.86 | -0.63 | -0.95 | 66.5 | 66.62 | 65.12 | 21636 |
| 1730500500 | 66.489999 | -0.09 | -0.14 | 66.81 | 67.98 | 66.489999 | 15700 |
| 1730414100 | 66.58 | -0.55 | -0.82 | 66.91 | 67.71 | 66.58 | 15031 |
| 1730327700 | 67.13 | -0.3 | -0.44 | 66.75 | 69 | 66.75 | 17952 |
| 1730241300 | 67.43 | 0.67 | 1.00 | 66.319999 | 68.155 | 65.78 | 20702 |
| 1730154900 | 66.76 | 2.16 | 3.34 | 65.8 | 66.819999 | 65.51 | 20531 |
| 1729895700 | 64.599999 | -1.14 | -1.73 | 66.29 | 67.3 | 64.33 | 25396 |
| 1729809300 | 65.739999 | 2.91 | 4.63 | 63 | 65.855 | 63 | 31148 |
| 1729722900 | 62.83 | -0.4 | -0.63 | 63.15 | 63.19 | 62.61 | 32556 |
| 1729636500 | 63.23 | -0.59 | -0.92 | 64.295 | 64.295 | 63.01 | 25203 |
| 1729550100 | 63.82 | -2.63 | -3.96 | 66.65 | 66.95 | 63.7191 | 16194 |
| 1729290900 | 66.45 | -1.1 | -1.63 | 67.56 | 67.78 | 66.3041 | 13721 |
| 1729204500 | 67.55 | 0.28 | 0.42 | 67.65 | 67.7 | 66.81 | 11453 |
| 1729118100 | 67.27 | 1.98 | 3.03 | 66.209999 | 67.3966 | 66.06 | 28984 |
| 1729031700 | 65.29 | 0.98 | 1.52 | 64.31 | 67.06 | 64.31 | 20856 |
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
