Premium
EIDP Inc (CTA-A)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 57.67 | 0 | 0.00 | 57.5 | 57.67 | 57 | 27 |
| 1741905600 | 57.67 | 0.29 | 0.51 | 56.9899 | 57.67 | 56.9899 | 975 |
| 1741819200 | 57.3764 | 0.08 | 0.14 | 57 | 57.3764 | 56.65 | 1814 |
| 1741732800 | 57.2962 | -0.47 | -0.82 | 57.6 | 57.6169 | 57.215 | 1335 |
| 1741646400 | 57.771 | 0 | 0.00 | 57.6 | 57.771 | 57.6 | 61 |
| 1741390800 | 57.771 | 0 | 0.00 | 57.55 | 57.771 | 57.55 | 325 |
| 1741304400 | 57.771 | 0 | 0.00 | 57.51 | 57.771 | 57.51 | 130 |
| 1741218000 | 57.771 | -0.15 | -0.26 | 58.9 | 58.9 | 57.771 | 533 |
| 1741131600 | 57.92 | -1.08 | -1.83 | 57.99 | 57.99 | 57.9 | 854 |
| 1741045200 | 59 | 0 | 0.00 | 59 | 59 | 59 | 87 |
| 1740786000 | 59 | -0.1 | -0.17 | 57.7 | 59 | 57.51 | 760 |
| 1740699600 | 59.1 | 0.2 | 0.34 | 57.6367 | 59.1 | 57.6367 | 1055 |
| 1740613200 | 58.9 | 0 | 0.00 | 58.78 | 58.9 | 58.78 | 19 |
| 1740526800 | 58.9 | -0.44 | -0.75 | 59.34 | 59.34 | 57.5 | 531 |
| 1740440400 | 59.343 | 0.84 | 1.44 | 58.49 | 59.343 | 57.7 | 732 |
| 1740181200 | 58.5 | 0 | 0.00 | 58.46 | 58.5 | 58.01 | 237 |
| 1740094800 | 58.5 | 0 | 0.00 | 57.8 | 58.5 | 57.8 | 335 |
| 1740008400 | 58.5 | -0.3 | -0.51 | 58.8 | 58.8 | 58.5 | 1518 |
| 1739922000 | 58.8 | 0.78 | 1.34 | 58.02 | 59.5 | 58 | 2060 |
| 1739576400 | 58.02 | -1.12 | -1.89 | 58.78 | 59.88 | 58.02 | 1574 |
| 1739490000 | 59.14 | -0.56 | -0.94 | 58.77 | 59.14 | 58.51 | 610 |
| 1739403600 | 59.7 | -0.3 | -0.50 | 58.0201 | 61.01 | 58.0201 | 3881 |
| 1739317200 | 60 | 2.05 | 3.54 | 59 | 63.99 | 57.59 | 9455 |
| 1739230800 | 57.95 | 1.7 | 3.02 | 55.58 | 69.49 | 55.58 | 19357 |
| 1738971600 | 56.25 | 0 | 0.00 | 54.7 | 56.25 | 54.7 | 194 |
| 1738885200 | 56.25 | 0 | 0.00 | 56.25 | 56.25 | 56.25 | 85 |
| 1738798800 | 56.25 | -0.5 | -0.88 | 56.25 | 56.5 | 56.25 | 430 |
| 1738712400 | 56.75 | 0.55 | 0.98 | 56.75 | 56.75 | 56.25 | 406 |
| 1738626000 | 56.2 | -0.3 | -0.53 | 55.74 | 56.4 | 55.74 | 1252 |
| 1738366800 | 56.5 | -0.26 | -0.46 | 56.25 | 56.9493 | 56.25 | 1911 |
| 1738280400 | 56.76 | 0 | 0.00 | 56.09 | 56.76 | 56.09 | 5 |
| 1738194000 | 56.76 | 0 | 0.00 | 56.2 | 56.76 | 56.2 | 30 |
| 1738107600 | 56.76 | 0 | 0.00 | 56.76 | 56.76 | 56.76 | 0 |
| 1738021200 | 56.76 | 1.23 | 2.22 | 55.55 | 56.76 | 55.55 | 133 |
| 1737762000 | 55.53 | -0.57 | -1.02 | 56.47 | 56.95 | 55.53 | 290 |
| 1737675600 | 56.1 | 0 | 0.00 | 56.1 | 56.1 | 56.1 | 0 |
| 1737589200 | 56.1 | 0.9 | 1.63 | 55.55 | 56.49 | 55.55 | 425 |
| 1737502800 | 55.2 | -0.28 | -0.50 | 55.2 | 55.99 | 55.2 | 460 |
| 1737157200 | 55.48 | 0 | 0.00 | 55.48 | 55.48 | 55.48 | 21 |
| 1737070800 | 55.48 | 0.57 | 1.04 | 55.48 | 55.48 | 55.48 | 275 |
| 1736984400 | 54.91 | 0.46 | 0.84 | 54.91 | 55.45 | 54.91 | 434 |
| 1736898000 | 54.45 | 0 | 0.00 | 54.45 | 54.45 | 54.45 | 57 |
| 1736811600 | 54.45 | 0.04 | 0.08 | 54.45 | 54.45 | 54.45 | 150 |
| 1736552400 | 54.4058 | 0.24 | 0.44 | 54.2 | 54.52 | 54.17 | 647 |
| 1736379600 | 54.1701 | -1.03 | -1.87 | 54.75 | 54.75 | 53.22 | 2048 |
| 1736293200 | 55.2 | -0.3 | -0.54 | 56.05 | 56.05 | 55.2 | 772 |
| 1736206800 | 55.5 | 0.17 | 0.32 | 55.16 | 55.88 | 55.16 | 352 |
| 1735947600 | 55.325 | 0 | 0.00 | 54.01 | 55.325 | 54.01 | 38 |
| 1735861200 | 55.325 | 0 | 0.00 | 55.325 | 55.325 | 55.325 | 124 |
| 1735688400 | 55.325 | 0.38 | 0.68 | 54.91 | 56.0976 | 54.91 | 899 |
| 1735602000 | 54.95 | -0.9 | -1.61 | 55.37 | 55.37 | 54.77 | 5017 |
| 1735342800 | 55.85 | 0.73 | 1.32 | 55.13 | 55.99 | 55.13 | 830 |
| 1735256400 | 55.12 | -0.98 | -1.75 | 56 | 56 | 55.1 | 727 |
| 1735077840 | 56.1001 | 0 | 0.00 | 56 | 56.1001 | 55.78 | 64 |
| 1734997200 | 56.1001 | 0.08 | 0.14 | 55.9 | 56.5 | 55.9 | 1545 |
| 1734738000 | 56.02 | 0.25 | 0.45 | 55.73 | 56.02 | 55.6501 | 1178 |
| 1734651600 | 55.77 | -1.24 | -2.17 | 56.99 | 57 | 55.77 | 2882 |
| 1734565200 | 57.0075 | 0 | 0.00 | 56.95 | 57.0075 | 56.95 | 233 |
| 1734478800 | 57.0075 | -0.88 | -1.52 | 57 | 57.1 | 57 | 1677 |
| 1734392400 | 57.89 | 0.64 | 1.12 | 56.9 | 57.89 | 56.9 | 224 |
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
