Premium
Eventbrite Inc (EB)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -6.11111111111 | 3.6 | 3.785 | 3.38 | 1185163 | 3.51126702 | CS |
| 4 | -0.21 | -5.8495821727 | 3.59 | 4.12 | 3.38 | 1499376 | 3.6969064 | CS |
| 12 | 0.55 | 19.4346289753 | 2.83 | 4.12 | 2.59 | 1490132 | 3.36124269 | CS |
| 26 | -1.4 | -29.2887029289 | 4.78 | 5.92 | 2.51 | 1816649 | 3.72502783 | CS |
| 52 | -4.78 | -58.5784313725 | 8.16 | 9.2 | 2.51 | 1717083 | 4.81291541 | CS |
| 156 | -12.09 | -78.1512605042 | 15.47 | 18.15 | 2.51 | 1357106 | 7.41670269 | CS |
| 260 | -17.03 | -83.4394904459 | 20.41 | 26.515 | 2.51 | 1336658 | 10.35593482 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 3.38 | -0.03 | -0.88 | 3.465 | 3.52 | 3.38 | 1287725 |
| 1734565200 | 3.41 | -0.2 | -5.54 | 3.59 | 3.695 | 3.41 | 1342850 |
| 1734478800 | 3.61 | -0.04 | -1.10 | 3.625 | 3.715 | 3.585 | 1000502 |
| 1734392400 | 3.65 | 0.1 | 2.82 | 3.56 | 3.785 | 3.56 | 1200326 |
| 1734133200 | 3.55 | -0.08 | -2.20 | 3.545 | 3.64 | 3.5 | 1040819 |
| 1734046800 | 3.63 | -0.17 | -4.47 | 3.775 | 3.7974 | 3.605 | 1008031 |
| 1733960400 | 3.8 | -0.01 | -0.26 | 3.795 | 3.895 | 3.735 | 896745 |
| 1733874000 | 3.81 | -0.14 | -3.54 | 3.905 | 3.9056 | 3.69 | 1042707 |
| 1733787600 | 3.95 | 0.28 | 7.63 | 3.735 | 4.12 | 3.735 | 2325692 |
| 1733528400 | 3.67 | 0.06 | 1.66 | 3.61 | 3.705 | 3.57 | 1437044 |
| 1733442000 | 3.61 | -0.25 | -6.48 | 3.82 | 3.86 | 3.6 | 1331960 |
| 1733355600 | 3.86 | 0.01 | 0.26 | 3.94 | 3.995 | 3.83 | 1008134 |
| 1733269200 | 3.85 | 0.09 | 2.39 | 3.755 | 3.88 | 3.71 | 2650169 |
| 1733182800 | 3.76 | 0.24 | 6.82 | 3.51 | 3.805 | 3.49 | 2466597 |
| 1732917840 | 3.52 | -0.16 | -4.35 | 3.69 | 3.7 | 3.51 | 857644 |
| 1732750800 | 3.68 | -0.05 | -1.34 | 3.74 | 3.79 | 3.665 | 1551268 |
| 1732664400 | 3.73 | 0.04 | 1.08 | 3.6902 | 3.765 | 3.58 | 1845689 |
| 1732578000 | 3.69 | 0.08 | 2.22 | 3.63 | 3.765 | 3.63 | 3107098 |
| 1732318800 | 3.61 | 0.03 | 0.84 | 3.63 | 3.699 | 3.6 | 841731 |
| 1732232400 | 3.58 | 0.12 | 3.47 | 3.48 | 3.62 | 3.41 | 1213760 |
| 1732146000 | 3.46 | -0.07 | -1.98 | 3.51 | 3.56 | 3.43 | 1300629 |
| 1732059600 | 3.53 | 0.05 | 1.44 | 3.452 | 3.56 | 3.37 | 1364642 |
| 1731973200 | 3.48 | -0.02 | -0.57 | 3.45 | 3.565 | 3.41 | 1716042 |
| 1731714000 | 3.5 | -0.26 | -6.91 | 3.76 | 3.81 | 3.47 | 1722486 |
| 1731627600 | 3.76 | 0.17 | 4.74 | 3.62 | 3.79 | 3.6 | 1801101 |
| 1731541200 | 3.59 | -0.05 | -1.37 | 3.61 | 3.635 | 3.44 | 2056397 |
| 1731454800 | 3.64 | 0.06 | 1.68 | 3.55 | 3.69 | 3.475 | 2333210 |
| 1731368400 | 3.58 | 0.13 | 3.77 | 3.47 | 3.61 | 3.17 | 2398230 |
| 1731109200 | 3.45 | 0.03 | 0.88 | 3.49 | 3.93 | 3.41 | 3904618 |
| 1731022800 | 3.42 | 0 | 0.00 | 3.39 | 3.495 | 3.365 | 3738745 |
| 1730936400 | 3.42 | 0.03 | 0.88 | 3.57 | 3.6 | 3.36 | 1893972 |
| 1730850000 | 3.39 | 0.11 | 3.35 | 3.285 | 3.45 | 3.27 | 2410975 |
| 1730763600 | 3.2799999 | -0.07 | -2.09 | 3.35 | 3.44 | 3.27 | 1460306 |
| 1730500800 | 3.35 | 0.15 | 4.69 | 3.22 | 3.39 | 3.21 | 1612151 |
| 1730414400 | 3.2 | 0.04 | 1.27 | 3.21 | 3.2295 | 3.145 | 1302658 |
| 1730328000 | 3.16 | -0.05 | -1.56 | 3.2 | 3.32 | 3.15 | 719259 |
| 1730241600 | 3.21 | 0.09 | 2.88 | 3.1 | 3.29 | 3.1 | 1840135 |
| 1730155200 | 3.12 | 0.12 | 4.00 | 3.05 | 3.13 | 3.045 | 858701 |
| 1729896000 | 3 | 0.11 | 3.81 | 2.9 | 3.02 | 2.9 | 1439376 |
| 1729809600 | 2.89 | -0.04 | -1.37 | 2.93 | 2.9724 | 2.85 | 855972 |
| 1729723200 | 2.93 | 0.07 | 2.45 | 2.84 | 2.945 | 2.825 | 1406109 |
| 1729636800 | 2.86 | -0.03 | -1.04 | 2.875 | 2.92 | 2.84 | 759753 |
| 1729550400 | 2.89 | -0.09 | -3.02 | 2.95 | 3.025 | 2.87 | 912397 |
| 1729291200 | 2.98 | 0.14 | 4.93 | 2.85 | 3.015 | 2.84 | 1290700 |
| 1729204800 | 2.84 | -0.11 | -3.73 | 2.95 | 2.95 | 2.7799999 | 676128 |
| 1729118400 | 2.95 | 0.08 | 2.79 | 2.89 | 2.95 | 2.84 | 845539 |
| 1729032000 | 2.87 | 0.2 | 7.49 | 2.66 | 2.99 | 2.6349999 | 1517405 |
| 1728945600 | 2.67 | 0 | 0.00 | 2.68 | 2.69 | 2.59 | 1039688 |
| 1728686400 | 2.67 | -0.04 | -1.48 | 2.67 | 2.765 | 2.67 | 838296 |
| 1728600000 | 2.71 | -0.08 | -2.87 | 2.75 | 2.77 | 2.67 | 1176851 |
| 1728513600 | 2.79 | 0.06 | 2.20 | 2.73 | 2.81 | 2.69 | 998248 |
| 1728427200 | 2.73 | 0.03 | 1.11 | 2.68 | 2.74 | 2.665 | 944818 |
| 1728340800 | 2.7 | -0.06 | -2.17 | 2.74 | 2.7599999 | 2.63 | 1091419 |
| 1728081600 | 2.7599999 | -0.03 | -1.08 | 2.87 | 2.91 | 2.745 | 904663 |
| 1727995200 | 2.79 | -0.04 | -1.41 | 2.77 | 2.805 | 2.7 | 1157701 |
| 1727908800 | 2.83 | 0.19 | 7.20 | 2.6399 | 2.84 | 2.63 | 1594406 |
| 1727822400 | 2.64 | -0.09 | -3.30 | 2.75 | 2.7599999 | 2.62 | 1214746 |
| 1727735520 | 2.73 | -0.08 | -2.85 | 2.81 | 2.895 | 2.73 | 1295936 |
| 1727476800 | 2.81 | 0.03 | 1.08 | 2.83 | 2.9049999 | 2.795 | 1314040 |
| 1727390400 | 2.7799999 | 0.06 | 2.21 | 2.75 | 2.81 | 2.74 | 922154 |
| 1727304000 | 2.72 | -0.1 | -3.55 | 2.82 | 2.825 | 2.71 | 1552646 |
| 1727217600 | 2.82 | -0.01 | -0.35 | 2.85 | 2.9 | 2.81 | 1035631 |
| 1727131200 | 2.83 | -0.07 | -2.41 | 2.9 | 2.925 | 2.82 | 1754469 |
| 1726872000 | 2.9 | -0.04 | -1.36 | 2.93 | 2.95 | 2.8 | 5208089 |
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
