Premium
Establishment Labs Holdings Inc (ESTA)
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 | -6.4 | -15.2635344622 | 41.93 | 46.73 | 35.29 | 809155 | 42.36586191 | CS |
| 4 | 5.82 | 19.5893638506 | 29.71 | 46.73 | 29.22 | 730394 | 38.83187569 | CS |
| 12 | -10.45 | -22.7272727273 | 45.98 | 47.707035 | 28.16 | 641748 | 37.63969549 | CS |
| 26 | -7.18 | -16.811051276 | 42.71 | 50.85 | 28.16 | 537543 | 40.43077446 | CS |
| 52 | -13.97 | -28.2222222222 | 49.5 | 60.12 | 28.16 | 416870 | 42.97541337 | CS |
| 156 | -24.5 | -40.8129268699 | 60.03 | 93.8 | 17.04 | 304251 | 45.47191446 | CS |
| 260 | 19.62 | 123.318667505 | 15.91 | 93.8 | 8 | 218136 | 46.40911858 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 36.69 | -5.01 | -12.01 | 40.805 | 40.84 | 36.4824 | 830620 |
| 1741390500 | 41.7 | -0.38 | -0.90 | 40.5287 | 42.59 | 39 | 781231 |
| 1741304100 | 42.08 | -1.52 | -3.49 | 42.92 | 43.285 | 40.06 | 608990 |
| 1741217700 | 43.6 | -2.6 | -5.63 | 45.85 | 45.85 | 42.79 | 610882 |
| 1741131300 | 46.2 | 3.32 | 7.74 | 41.93 | 46.73 | 41.275 | 1214054 |
| 1741044900 | 42.88 | 0.01 | 0.02 | 42.8 | 44.23 | 41.51 | 831153 |
| 1740785700 | 42.87 | 0.34 | 0.80 | 41.93 | 43.12 | 40.46 | 648247 |
| 1740699300 | 42.53 | 6.47 | 17.94 | 38 | 43.79 | 37.67 | 1811963 |
| 1740612900 | 36.06 | 0.28 | 0.78 | 36.5 | 37.68 | 35.895 | 663962 |
| 1740526500 | 35.78 | 0.57 | 1.62 | 35.28 | 36.57 | 34.7 | 673324 |
| 1740440100 | 35.21 | 1.78 | 5.32 | 33.93 | 36.3 | 33.5 | 754281 |
| 1740180900 | 33.43 | -1.6 | -4.57 | 35.1 | 35.71 | 32.369999 | 559519 |
| 1740094500 | 35.03 | -1.06 | -2.94 | 35.92 | 36.15 | 34.59 | 761363 |
| 1740008100 | 36.09 | 0.71 | 2.01 | 35.33 | 36.87 | 35.04 | 616145 |
| 1739921700 | 35.38 | -0.7 | -1.94 | 37 | 37 | 35.29 | 553008 |
| 1739576100 | 36.08 | 2.49 | 7.41 | 33.765 | 36.36 | 33.04 | 597559 |
| 1739489700 | 33.59 | 3.43 | 11.37 | 30.61 | 33.68 | 30.43 | 754579 |
| 1739403300 | 30.16 | -0.1 | -0.33 | 29.835 | 30.24 | 29.22 | 386850 |
| 1739316900 | 30.26 | 0.11 | 0.36 | 29.71 | 30.965 | 29.615 | 219761 |
| 1739230500 | 30.15 | 1.64 | 5.75 | 28.76 | 30.445 | 28.16 | 323230 |
| 1738971300 | 28.51 | -1.76 | -5.81 | 30.205 | 30.63 | 28.3 | 418562 |
| 1738884900 | 30.27 | -0.53 | -1.72 | 30.97 | 31.59 | 30.11 | 296988 |
| 1738798500 | 30.8 | 0.07 | 0.24 | 30.91 | 31.65 | 30.5 | 256527 |
| 1738712100 | 30.725 | 0.79 | 2.62 | 30.05 | 31.13 | 29.59 | 529248 |
| 1738625700 | 29.94 | -2.11 | -6.58 | 31.26 | 31.5 | 29.79 | 444610 |
| 1738366500 | 32.049999 | -1.71 | -5.07 | 33.73 | 34.08 | 32.049999 | 454331 |
| 1738280100 | 33.76 | -0.07 | -0.21 | 34.06 | 35.61 | 33.08 | 581061 |
| 1738193700 | 33.83 | 0.83 | 2.52 | 32.759999 | 34.07 | 32.6 | 293181 |
| 1738107300 | 33 | -0.32 | -0.96 | 33.25 | 33.29 | 32.27 | 465514 |
| 1738020900 | 33.32 | 0.43 | 1.31 | 32.49 | 34.31 | 31.77 | 340976 |
| 1737761700 | 32.89 | -3.34 | -9.22 | 33.9 | 34.525 | 32.689999 | 527735 |
| 1737675300 | 36.23 | 0 | 0.00 | 36.23 | 36.23 | 36.23 | 0 |
| 1737588900 | 36.23 | 0.67 | 1.88 | 35.35 | 36.61 | 35.31 | 309239 |
| 1737502500 | 35.56 | 1 | 2.89 | 35.27 | 36.37 | 34.83 | 413247 |
| 1737156900 | 34.56 | -0.08 | -0.23 | 34.96 | 35.59 | 34.09 | 685558 |
| 1737070500 | 34.64 | -0.01 | -0.03 | 34.75 | 36.1 | 34.14 | 533971 |
| 1736984100 | 34.65 | 1.5 | 4.52 | 34.52 | 36.605 | 32.99 | 924462 |
| 1736897700 | 33.15 | -0.56 | -1.66 | 34.86 | 36.67 | 31.14 | 2009516 |
| 1736811300 | 33.71 | -12.08 | -26.38 | 37.882 | 38 | 30.2 | 4041445 |
| 1736552100 | 45.79 | -1.49 | -3.15 | 46.4818 | 47.46 | 45.21 | 528275 |
| 1736379300 | 47.28 | 0.46 | 0.98 | 46.5967 | 47.707035 | 45.62 | 542471 |
| 1736292900 | 46.82 | 0.17 | 0.36 | 46.96 | 47.22 | 45.8 | 464673 |
| 1736206500 | 46.65 | 0.39 | 0.84 | 45.845 | 47.25 | 45.49 | 903745 |
| 1735947300 | 46.26 | 0.98 | 2.16 | 45.64 | 46.4 | 44.905 | 257543 |
| 1735860900 | 45.28 | -0.79 | -1.71 | 46.47 | 47.16 | 44.13 | 234546 |
| 1735688100 | 46.07 | 0.7 | 1.54 | 45.97 | 46.81 | 45.41 | 220895 |
| 1735601700 | 45.37 | -0.57 | -1.24 | 44.695 | 45.66 | 43.9801 | 187596 |
| 1735342500 | 45.94 | -0.3 | -0.65 | 45.92 | 45.94 | 44.51 | 249841 |
| 1735256100 | 46.24 | 1.75 | 3.93 | 44.19 | 46.75 | 43.37 | 307445 |
| 1735077840 | 44.49 | 2.35 | 5.58 | 42.3 | 44.68 | 41.5425 | 245059 |
| 1734996900 | 42.14 | 2.13 | 5.32 | 39.23 | 42.25 | 39.11 | 265514 |
| 1734737700 | 40.01 | 1.07 | 2.75 | 38.21 | 40.44 | 38.2 | 365932 |
| 1734651300 | 38.94 | -3.52 | -8.29 | 43.22 | 43.47 | 38.51 | 1031166 |
| 1734564900 | 42.46 | -2.21 | -4.95 | 44.55 | 47.33 | 42.27 | 684048 |
| 1734478500 | 44.67 | -1.14 | -2.49 | 45.98 | 45.98 | 43.16 | 438767 |
| 1734392100 | 45.81 | -0.19 | -0.41 | 45.39 | 47.48 | 44.75 | 300420 |
| 1734132900 | 46 | 0.29 | 0.63 | 45.57 | 46.77 | 44.82 | 205974 |
| 1734046500 | 45.71 | -0.81 | -1.74 | 46.17 | 47.215 | 44.935 | 292316 |
| 1733960100 | 46.52 | 3.24 | 7.49 | 44 | 47.39 | 43.77 | 544448 |
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
