Premium
Everest Group Ltd (EG)
NYSE
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 | 0.58 | 0.156756756757 | 370 | 379.215 | 367.2 | 354601 | 372.12156385 | CS |
| 4 | 31.12 | 9.16750132563 | 339.46 | 379.215 | 332.57 | 467744 | 350.55492272 | CS |
| 12 | 26.7 | 7.76433639642 | 343.88 | 379.215 | 316.78 | 404176 | 344.9033051 | CS |
| 26 | 39.97 | 12.0897734491 | 330.61 | 379.215 | 306.09 | 381888 | 337.24620779 | CS |
| 52 | 31.83 | 9.3963099631 | 338.75 | 379.215 | 302.44 | 374241 | 334.12489104 | CS |
| 156 | 21.78 | 6.24426605505 | 348.8 | 417.92 | 302.44 | 368856 | 356.81115962 | CS |
| 260 | 21.78 | 6.24426605505 | 348.8 | 417.92 | 302.44 | 368856 | 356.81115962 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 370.58 | -0.42 | -0.11 | 371.89 | 373.555 | 368.86 | 226818 |
| 1783636800 | 371 | -0.29 | -0.08 | 367.2 | 375.49 | 367.2 | 397276 |
| 1783550400 | 371.29 | -1.93 | -0.52 | 369.79 | 376.48 | 369.79 | 286106 |
| 1783464000 | 373.22 | 0.29 | 0.08 | 375 | 379.215 | 373.19 | 307816 |
| 1783377600 | 372.93 | 1.58 | 0.43 | 370 | 374.26 | 367.24 | 427207 |
| 1783032000 | 371.35 | 11.42 | 3.17 | 361.37 | 372.36 | 357.885 | 389406 |
| 1782945600 | 359.93 | 2.7 | 0.76 | 360 | 364.175 | 357.39 | 444279 |
| 1782859200 | 357.23 | -3.56 | -0.99 | 360.66 | 360.9 | 356.725 | 383643 |
| 1782772800 | 360.79 | 5.27 | 1.48 | 353.55 | 361.26 | 352.14 | 435965 |
| 1782513600 | 355.52 | 12.5 | 3.64 | 345.42 | 355.7 | 344.9 | 622361 |
| 1782427200 | 343.02 | -2.72 | -0.79 | 343 | 348.23 | 340.165 | 356444 |
| 1782340800 | 345.74 | 2.18 | 0.63 | 344.45 | 349.51 | 343.45 | 453306 |
| 1782254400 | 343.56 | 4.26 | 1.26 | 341.14 | 344.16 | 339.035 | 516685 |
| 1782168000 | 339.3 | 3.67 | 1.09 | 339.96 | 344.65 | 336.05 | 545217 |
| 1781822400 | 335.63 | -1.89 | -0.56 | 335.45 | 339.42 | 333.70999 | 1246967 |
| 1781736000 | 337.52 | -0.22 | -0.07 | 336.22 | 342.84 | 332.57 | 492665 |
| 1781649600 | 337.74 | -0.86 | -0.25 | 340.9 | 344.7425 | 336.73 | 370441 |
| 1781563200 | 338.6 | -0.8 | -0.24 | 337.7 | 342.155 | 337.35 | 340548 |
| 1781304000 | 339.4 | 3.15 | 0.94 | 339.46 | 339.91 | 333.6 | 403057 |
| 1781217600 | 336.25 | -0.3 | -0.09 | 339.57 | 340.5 | 335.77 | 358190 |
| 1781131200 | 336.55 | 4.7 | 1.42 | 330.685 | 340.415 | 330.685 | 304709 |
| 1781044800 | 331.85 | 0.92 | 0.28 | 332.02 | 335.71 | 330.83499 | 468500 |
| 1780958400 | 330.93 | -3.48 | -1.04 | 335.99 | 335.99 | 330.535 | 528023 |
| 1780699200 | 334.41 | 14.91 | 4.67 | 321.39999 | 335.7 | 320.20999 | 724577 |
| 1780612800 | 319.5 | 1.38 | 0.43 | 322.22 | 327.0677 | 318.875 | 739661 |
| 1780526400 | 318.12 | -2.67 | -0.83 | 320.20999 | 323.89999 | 316.77999 | 541262 |
| 1780440000 | 320.79 | -4.05 | -1.25 | 324.51 | 327.54 | 320.77999 | 424790 |
| 1780353600 | 324.83999 | 0.81 | 0.25 | 322 | 327.31 | 320.5 | 476277 |
| 1780094400 | 324.02999 | -9.2 | -2.76 | 330.24 | 332.64 | 322.08999 | 786192 |
| 1780008000 | 333.23 | -10.1 | -2.94 | 345.78 | 345.83 | 333.08 | 376956 |
| 1779921600 | 343.33 | -8.88 | -2.52 | 352.4 | 355.7 | 342.74 | 238384 |
| 1779835200 | 352.21 | -0.5 | -0.14 | 353.92 | 357.139 | 351.2269 | 219326 |
| 1779489600 | 352.71 | -3.74 | -1.05 | 356.44 | 358.21 | 352.33 | 192064 |
| 1779403200 | 356.45 | -1.97 | -0.55 | 356.49 | 359.535 | 353.63 | 356262 |
| 1779316800 | 358.42 | 1.39 | 0.39 | 358.68 | 360.09 | 355.54 | 255733 |
| 1779230400 | 357.03 | 1.21 | 0.34 | 356.16 | 361.265 | 352.01 | 365412 |
| 1779144000 | 355.82 | 4.15 | 1.18 | 351.36 | 360.285 | 351.3249 | 370816 |
| 1778884800 | 351.67 | 3.68 | 1.06 | 349.11 | 352.03 | 347.79 | 343513 |
| 1778798400 | 347.99 | 0.02 | 0.01 | 349.22 | 352.62 | 347.95 | 309844 |
| 1778712000 | 347.97 | -3.7 | -1.05 | 350.25 | 353.65 | 343.97 | 272796 |
| 1778625600 | 351.67 | 0.89 | 0.25 | 351.22 | 354.89 | 346.64 | 352056 |
| 1778539200 | 350.78 | -0.74 | -0.21 | 352.56 | 355.31 | 348.64 | 375246 |
| 1778280000 | 351.52 | -0.21 | -0.06 | 348.19 | 353.98 | 348.19 | 261747 |
| 1778193600 | 351.73 | -0.17 | -0.05 | 351.09 | 354.95 | 347.81 | 354190 |
| 1778107200 | 351.9 | 2.22 | 0.63 | 351.51 | 354.3099 | 350.17 | 267765 |
| 1778020800 | 349.68 | 2.16 | 0.62 | 350.49 | 353.1 | 347.31 | 336235 |
| 1777934400 | 347.52 | -6.05 | -1.71 | 351.07 | 355.53 | 345.21 | 370282 |
| 1777675200 | 353.57 | -3.19 | -0.89 | 359.45 | 360.48 | 352.41 | 407664 |
| 1777588800 | 356.76 | 12.75 | 3.71 | 335.74 | 360.86 | 334.26 | 524511 |
| 1777502400 | 344.01 | -3.06 | -0.88 | 345.69 | 347.79 | 340.83 | 349588 |
| 1777416000 | 347.07 | 3.55 | 1.03 | 347.09 | 349.51 | 344.52 | 209861 |
| 1777329600 | 343.52 | 0.14 | 0.04 | 341.47 | 346.05 | 340.78 | 253868 |
| 1777070400 | 343.38 | -7.43 | -2.12 | 349.51 | 350.78 | 343.17 | 230263 |
| 1776984000 | 350.81 | 5.81 | 1.68 | 343.845 | 351.92 | 343.845 | 331009 |
| 1776897600 | 345 | -4.82 | -1.38 | 349.39 | 350.8125 | 344.04 | 331053 |
| 1776811200 | 349.82 | -0.82 | -0.23 | 354.15 | 354.16 | 349.1001 | 354922 |
| 1776724800 | 350.64 | -0.85 | -0.24 | 350.46 | 355.26 | 349.645 | 311271 |
| 1776465600 | 351.49 | 7.08 | 2.06 | 343.88 | 352.745 | 343.83 | 343811 |
| 1776379200 | 344.41 | -1.2 | -0.35 | 346.28 | 349.2517 | 343.55 | 352407 |
| 1776292800 | 345.61 | 4.37 | 1.28 | 341.25 | 349.62 | 340.185 | 381381 |
| 1776206400 | 341.24 | 7.81 | 2.34 | 330.08 | 343 | 330.08 | 544586 |
| 1776120000 | 333.43 | 3.56 | 1.08 | 328.05 | 333.83999 | 327.97 | 348975 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
