Premium
Enerflex Ltd (EFXT)
NYSE
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 | 0.38 | 4.07288317256 | 9.33 | 9.875 | 9.25 | 371460 | 9.67832964 | CS |
| 4 | 0.44 | 4.74649406688 | 9.27 | 9.875 | 8.92 | 331354 | 9.49799929 | CS |
| 12 | 2.99 | 44.494047619 | 6.72 | 9.875 | 6.31 | 286282 | 8.613645 | CS |
| 26 | 4.47 | 85.3053435115 | 5.24 | 9.875 | 4.73 | 213449 | 7.48814162 | CS |
| 52 | 4.89 | 101.452282158 | 4.82 | 9.875 | 4.31 | 206767 | 6.64146589 | CS |
| 156 | 4.97 | 104.852320675 | 4.74 | 9.875 | 3.94 | 134384 | 6.47532959 | CS |
| 260 | 4.97 | 104.852320675 | 4.74 | 9.875 | 3.94 | 134384 | 6.47532959 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 9.71 | -0.1 | -1.02 | 9.74 | 9.82 | 9.635 | 977828 |
| 1735256400 | 9.81 | -0.02 | -0.20 | 9.85 | 9.875 | 9.66 | 512847 |
| 1735077840 | 9.83 | 0.18 | 1.87 | 9.74 | 9.85 | 9.6 | 294605 |
| 1734997200 | 9.65 | 0.28 | 2.99 | 9.27 | 9.68 | 9.27 | 346278 |
| 1734738000 | 9.3699999 | -0.04 | -0.43 | 9.33 | 9.53 | 9.25 | 332111 |
| 1734651600 | 9.41 | -0.03 | -0.32 | 9.61 | 9.76 | 9.39 | 402819 |
| 1734565200 | 9.44 | -0.21 | -2.18 | 9.6199999 | 9.8699999 | 9.39 | 544044 |
| 1734478800 | 9.65 | -0.06 | -0.62 | 9.71 | 9.71 | 9.45 | 327084 |
| 1734392400 | 9.71 | 0.23 | 2.43 | 9.43 | 9.74 | 9.41 | 425379 |
| 1734133200 | 9.48 | -0.01 | -0.11 | 9.49 | 9.6 | 9.41 | 211034 |
| 1734046800 | 9.49 | -0.15 | -1.56 | 9.57 | 9.6199999 | 9.44 | 180395 |
| 1733960400 | 9.64 | 0.04 | 0.42 | 9.65 | 9.755 | 9.545 | 251811 |
| 1733874000 | 9.6 | 0.11 | 1.16 | 9.55 | 9.678 | 9.45 | 310518 |
| 1733787600 | 9.49 | 0.3 | 3.26 | 9.2 | 9.82 | 9.2 | 618595 |
| 1733528400 | 9.19 | -0.33 | -3.47 | 9.45 | 9.56 | 9.15 | 362899 |
| 1733442000 | 9.52 | 0.29 | 3.14 | 9.3 | 9.55 | 9.2401 | 225660 |
| 1733355600 | 9.23 | 0.01 | 0.11 | 9.26 | 9.48 | 9.155 | 296429 |
| 1733269200 | 9.22 | 0.08 | 0.88 | 9.17 | 9.2997 | 9.08 | 260601 |
| 1733182800 | 9.14 | -0.01 | -0.11 | 9.23 | 9.2899999 | 8.92 | 274800 |
| 1732917840 | 9.15 | -0.1 | -1.08 | 9.27 | 9.34 | 9.14 | 117824 |
| 1732750800 | 9.25 | 0.04 | 0.43 | 9.25 | 9.41 | 9.1945 | 236307 |
| 1732664400 | 9.21 | -0.17 | -1.81 | 9.34 | 9.34 | 9.06 | 1437663 |
| 1732578000 | 9.38 | -0.02 | -0.21 | 9.5 | 9.535 | 9.2899999 | 484044 |
| 1732318800 | 9.4 | 0.16 | 1.73 | 9.18 | 9.515 | 9.11 | 457751 |
| 1732232400 | 9.24 | 0.2 | 2.21 | 9.17 | 9.24 | 9.0399999 | 381079 |
| 1732146000 | 9.0399999 | 0.26 | 2.96 | 8.77 | 9.0399999 | 8.77 | 358157 |
| 1732059600 | 8.78 | -0.06 | -0.68 | 8.8 | 8.96 | 8.67 | 1268281 |
| 1731973200 | 8.84 | 0.5 | 6.00 | 8.49 | 8.929 | 8.26 | 591703 |
| 1731714000 | 8.34 | 0.35 | 4.38 | 8.11 | 8.475 | 7.98 | 445070 |
| 1731627600 | 7.99 | 0.41 | 5.41 | 7.92 | 8.07 | 7.45 | 520323 |
| 1731541200 | 7.58 | 0.1 | 1.34 | 7.51 | 7.69 | 7.41 | 219941 |
| 1731454800 | 7.48 | 0.24 | 3.31 | 7.3 | 7.52 | 7.29 | 213839 |
| 1731368400 | 7.24 | -0.01 | -0.14 | 7.29 | 7.31 | 7.19 | 171300 |
| 1731109200 | 7.25 | -0.06 | -0.82 | 7.35 | 7.39 | 7.125 | 120284 |
| 1731022800 | 7.31 | 0.06 | 0.83 | 7.3 | 7.43 | 7.21 | 198414 |
| 1730936400 | 7.25 | 0.26 | 3.72 | 7.05 | 7.29 | 6.95 | 127434 |
| 1730850000 | 6.99 | 0.12 | 1.75 | 6.94 | 7.02 | 6.91 | 88336 |
| 1730763600 | 6.87 | 0.19 | 2.84 | 6.67 | 6.89 | 6.63 | 170592 |
| 1730500800 | 6.68 | 0.07 | 1.06 | 6.71 | 6.89 | 6.665 | 175515 |
| 1730414400 | 6.61 | 0.17 | 2.64 | 6.5 | 6.65 | 6.41 | 121003 |
| 1730328000 | 6.44 | 0.06 | 0.94 | 6.45 | 6.48 | 6.37 | 132473 |
| 1730241600 | 6.38 | -0.09 | -1.39 | 6.51 | 6.51 | 6.345 | 129807 |
| 1730155200 | 6.47 | -0.01 | -0.15 | 6.36 | 6.49 | 6.3099999 | 96263 |
| 1729896000 | 6.48 | 0.04 | 0.62 | 6.54 | 6.5599999 | 6.43 | 88160 |
| 1729809600 | 6.44 | 0.05 | 0.78 | 6.36 | 6.47 | 6.36 | 91854 |
| 1729723200 | 6.39 | -0.05 | -0.78 | 6.45 | 6.45 | 6.355 | 139247 |
| 1729636800 | 6.44 | -0.16 | -2.42 | 6.66 | 6.66 | 6.41 | 111467 |
| 1729550400 | 6.6 | 0.04 | 0.61 | 6.55 | 6.68 | 6.49 | 123155 |
| 1729291200 | 6.5599999 | 0.04 | 0.61 | 6.49 | 6.565 | 6.34 | 104564 |
| 1729204800 | 6.5199999 | 0 | 0.00 | 6.58 | 6.6 | 6.47 | 87978 |
| 1729118400 | 6.5199999 | 0.1 | 1.56 | 6.42 | 6.5599999 | 6.42 | 92016 |
| 1729032000 | 6.42 | -0.1 | -1.53 | 6.4 | 6.455 | 6.36 | 149763 |
| 1728945600 | 6.5199999 | -0.06 | -0.91 | 6.58 | 6.65 | 6.49 | 97732 |
| 1728686400 | 6.58 | 0.03 | 0.46 | 6.5 | 6.65 | 6.5 | 151549 |
| 1728600000 | 6.55 | -0.04 | -0.61 | 6.64 | 6.7 | 6.55 | 272396 |
| 1728513600 | 6.59 | 0.15 | 2.33 | 6.4 | 6.63 | 6.39 | 177923 |
| 1728427200 | 6.44 | -0.18 | -2.72 | 6.59 | 6.595 | 6.4 | 162177 |
| 1728340800 | 6.62 | -0.16 | -2.36 | 6.77 | 6.82 | 6.55 | 115640 |
| 1728081600 | 6.78 | 0.13 | 1.95 | 6.72 | 6.8 | 6.48 | 197422 |
| 1727995200 | 6.65 | 0.29 | 4.56 | 6.37 | 6.67 | 6.365 | 284495 |
| 1727908800 | 6.36 | 0.33 | 5.47 | 6.1 | 6.41 | 6.1 | 186417 |
| 1727822400 | 6.03 | 0.07 | 1.17 | 5.89 | 6.0599999 | 5.89 | 193429 |
| 1727736000 | 5.96 | 0.01 | 0.17 | 5.92 | 6.08 | 5.9 | 259542 |
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
