Premium
Establishment Labs Holdings Inc (ESTA)
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 | -1.64 | -5.30916154095 | 30.89 | 32.05 | 28.67 | 521049 | 29.49154475 | CS |
| 4 | -10.21 | -25.8743030917 | 39.46 | 42.44 | 26.555 | 754754 | 31.98825232 | CS |
| 12 | -2.01 | -6.42994241843 | 31.26 | 46.73 | 26.555 | 612314 | 35.49986822 | CS |
| 26 | -16.955 | -36.6951628612 | 46.205 | 50.85 | 26.555 | 569640 | 37.89284276 | CS |
| 52 | -19.34 | -39.8024284832 | 48.59 | 60.12 | 26.555 | 453759 | 40.68950121 | CS |
| 156 | -48.13 | -62.1995347635 | 77.38 | 79.88 | 17.04 | 320827 | 43.8147254 | CS |
| 260 | 11.15 | 61.6022099448 | 18.1 | 93.8 | 14.61 | 229682 | 46.16527126 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 29.57 | -0.4 | -1.33 | 29.97 | 31.6017 | 29.26 | 317291 |
| 1745620500 | 29.97 | 0.18 | 0.60 | 29.6 | 30.23 | 29.32 | 374750 |
| 1745534100 | 29.79 | 0.01 | 0.03 | 30.4 | 30.5 | 29.16 | 414097 |
| 1745447700 | 29.78 | 1 | 3.47 | 30.26 | 31 | 29.17 | 752545 |
| 1745361300 | 28.78 | -0.63 | -2.14 | 29.91 | 30.385 | 28.67 | 687642 |
| 1745274900 | 29.41 | -2.04 | -6.49 | 30.89 | 30.965 | 28.76 | 376211 |
| 1744929300 | 31.45 | 1.27 | 4.21 | 30.2 | 31.91 | 30 | 558299 |
| 1744842900 | 30.18 | -1.29 | -4.08 | 31.42 | 31.74 | 29.17 | 464682 |
| 1744756500 | 31.465 | 0.15 | 0.46 | 30.53 | 32.515 | 30.53 | 643469 |
| 1744670100 | 31.32 | 0.98 | 3.23 | 31.06 | 32.17 | 30.36 | 645379 |
| 1744410900 | 30.34 | 0.2 | 0.66 | 30.07 | 31 | 28.92 | 716781 |
| 1744324500 | 30.14 | -4.38 | -12.69 | 34.26 | 34.42 | 28.8465 | 1723255 |
| 1744238100 | 34.52 | 7.21 | 26.40 | 26.95 | 34.94 | 26.555 | 1428186 |
| 1744151700 | 27.31 | -3.99 | -12.75 | 32.28 | 33.389899 | 26.955 | 667235 |
| 1744065300 | 31.3 | -1 | -3.10 | 30.43 | 34.93 | 29.78 | 1117871 |
| 1743806100 | 32.299999 | -1.56 | -4.61 | 31.27 | 34.215 | 30.85 | 1321204 |
| 1743719700 | 33.86 | -7.73 | -18.59 | 39.16 | 39.91 | 33.83 | 1306564 |
| 1743633300 | 41.59 | 1.48 | 3.69 | 39.08 | 42.44 | 38.43 | 453949 |
| 1743546900 | 40.11 | -0.7 | -1.70 | 40.25 | 41.13 | 39.11 | 329623 |
| 1743460500 | 40.805 | 0.38 | 0.93 | 39.46 | 41.07 | 38.48 | 358582 |
| 1743201300 | 40.43 | -0.21 | -0.52 | 40.33 | 41.655 | 38.47 | 250123 |
| 1743114900 | 40.64 | 0.72 | 1.80 | 39.76 | 41.3725 | 39.395 | 205025 |
| 1743028500 | 39.92 | -1.64 | -3.95 | 41.37 | 41.79 | 39.1 | 269774 |
| 1742942100 | 41.56 | 0.34 | 0.82 | 41.3 | 41.75 | 40.525 | 253765 |
| 1742855700 | 41.22 | 1.55 | 3.91 | 40 | 42.04 | 39.805 | 484684 |
| 1742596500 | 39.67 | 0.21 | 0.53 | 38.42 | 39.865 | 38.155 | 488945 |
| 1742510100 | 39.46 | -0.37 | -0.93 | 39.5 | 40 | 38.735 | 266077 |
| 1742423700 | 39.83 | 1.04 | 2.68 | 38.75 | 40 | 38.405 | 405160 |
| 1742337300 | 38.79 | -0.48 | -1.22 | 38.91 | 39.2 | 37.925 | 354401 |
| 1742250900 | 39.27 | 2.23 | 6.02 | 37.19 | 39.39 | 35.916199 | 355250 |
| 1741991700 | 37.04 | 2.22 | 6.38 | 35.49 | 37.14 | 34.97 | 435493 |
| 1741905300 | 34.82 | -3.23 | -8.49 | 37.23 | 38.06 | 34.51 | 438671 |
| 1741818900 | 38.05 | 2.26 | 6.31 | 36.5 | 38.11 | 36.2 | 344311 |
| 1741732500 | 35.79 | -0.9 | -2.45 | 36.88 | 37.31 | 34.89 | 475544 |
| 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 |
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
