Premium
Everest Group Ltd (EG)
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 | 13.48 | 3.94278861622 | 341.89 | 358.06 | 341.52 | 400204 | 349.26715051 | CS |
| 4 | 14.47 | 4.24464652391 | 340.9 | 358.06 | 327.37 | 440401 | 340.1363403 | CS |
| 12 | -8.25 | -2.26885209834 | 363.62 | 373.23 | 327.37 | 398414 | 351.31366696 | CS |
| 26 | -40.89 | -10.3189824862 | 396.26 | 407.3 | 327.37 | 410632 | 367.88631633 | CS |
| 52 | -14.21 | -3.84490502733 | 369.58 | 407.3 | 327.37 | 355403 | 372.3348122 | CS |
| 156 | 6.57 | 1.88360091743 | 348.8 | 417.92 | 327.37 | 354553 | 373.8531997 | CS |
| 260 | 6.57 | 1.88360091743 | 348.8 | 417.92 | 327.37 | 354553 | 373.8531997 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 356.1 | 2.88 | 0.82 | 355.73 | 358.06 | 352.39 | 432578 |
| 1740786000 | 353.22 | 5.81 | 1.67 | 349.52 | 353.69 | 348.5 | 503154 |
| 1740699600 | 347.41 | 3.83 | 1.11 | 344.78 | 349.68 | 344.78 | 331016 |
| 1740613200 | 343.58 | 0.38 | 0.11 | 343.07 | 346.58 | 342.37 | 328781 |
| 1740526800 | 343.2 | 2.28 | 0.67 | 341.89 | 346.314 | 341.52 | 405482 |
| 1740440400 | 340.92 | 3.78 | 1.12 | 338.7 | 342.31 | 338.495 | 398085 |
| 1740181200 | 337.14 | -1.07 | -0.32 | 338.63 | 341.3 | 335.12 | 406168 |
| 1740094800 | 338.21 | 1.92 | 0.57 | 335.71 | 339.155 | 334.08 | 414201 |
| 1740008400 | 336.29 | -1.89 | -0.56 | 337.49 | 338.745 | 331.06 | 394868 |
| 1739922000 | 338.18 | 5.49 | 1.65 | 334.1 | 339.19 | 333.45999 | 419004 |
| 1739576400 | 332.69 | -2.72 | -0.81 | 335.14999 | 335.41 | 331.62 | 398901 |
| 1739490000 | 335.41 | 3.83 | 1.16 | 332.31 | 335.86 | 330.3107 | 273600 |
| 1739403600 | 331.58 | -4.05 | -1.21 | 334.81 | 335.65 | 330.61 | 372793 |
| 1739317200 | 335.63 | 2.16 | 0.65 | 333.49 | 339.09 | 327.37 | 467624 |
| 1739230800 | 333.47 | -4.56 | -1.35 | 338.11 | 340.79 | 333.27 | 447475 |
| 1738971600 | 338.03 | 1.73 | 0.51 | 336.49 | 340.14 | 333.05 | 560146 |
| 1738885200 | 336.3 | -3.52 | -1.04 | 341 | 343.32 | 335.95 | 399549 |
| 1738798800 | 339.82 | -1.9 | -0.56 | 340.44 | 342.6302 | 335.33999 | 653350 |
| 1738712400 | 341.72 | -3.55 | -1.03 | 340.9 | 351.34 | 336.495 | 768553 |
| 1738626000 | 345.27 | -2.24 | -0.64 | 345 | 348 | 341 | 588950 |
| 1738366800 | 347.51 | -4.58 | -1.30 | 349.08 | 352 | 345.86 | 556246 |
| 1738280400 | 352.09 | 0.58 | 0.17 | 348.66 | 357.23 | 348.66 | 532069 |
| 1738194000 | 351.51 | -15.96 | -4.34 | 362.54 | 365.735 | 351.35 | 829695 |
| 1738107600 | 367.47 | -5.53 | -1.48 | 369.27 | 372 | 361.25 | 692931 |
| 1738021200 | 373 | 7.86 | 2.15 | 368.17 | 373.23 | 366.17 | 341966 |
| 1737762000 | 365.14 | 1.43 | 0.39 | 363.88 | 368 | 363.22 | 280993 |
| 1737675600 | 363.71 | 0 | 0.00 | 363.71 | 363.71 | 363.71 | 0 |
| 1737589200 | 363.71 | -0.62 | -0.17 | 365.05 | 367.35 | 362.77 | 317840 |
| 1737502800 | 364.33 | 2.16 | 0.60 | 365.51 | 369.73 | 362.44 | 406470 |
| 1737157200 | 362.17 | 1.93 | 0.54 | 362.65 | 365.85 | 360.2265 | 370655 |
| 1737070800 | 360.24 | 2.35 | 0.66 | 358.65 | 363.08 | 358.01 | 323146 |
| 1736984400 | 357.89 | -0.45 | -0.13 | 363.23 | 363.23 | 355.95 | 319416 |
| 1736898000 | 358.34 | 6.65 | 1.89 | 350 | 358.8 | 349.15 | 316821 |
| 1736811600 | 351.69 | -1.83 | -0.52 | 353.55 | 356.6817 | 350.95 | 296394 |
| 1736552400 | 353.52 | -14.91 | -4.05 | 362.48 | 365.355 | 353.31 | 612080 |
| 1736379600 | 368.43 | -2.59 | -0.70 | 368.74 | 369.1845 | 361.5 | 354807 |
| 1736293200 | 371.02 | 9.35 | 2.59 | 363 | 373.05 | 362.75 | 318533 |
| 1736206800 | 361.67 | -3.47 | -0.95 | 365 | 370.58 | 361.05 | 354446 |
| 1735947600 | 365.14 | 1.81 | 0.50 | 365 | 365.7846 | 360.55 | 291971 |
| 1735861200 | 363.33 | 0.87 | 0.24 | 370.79 | 370.79 | 359.56 | 321215 |
| 1735688400 | 362.46 | 2.78 | 0.77 | 363.03 | 363.66 | 360.24 | 274577 |
| 1735602000 | 359.68 | -0.27 | -0.08 | 359.1 | 360.93 | 355.41 | 206266 |
| 1735342800 | 359.95 | -2.18 | -0.60 | 359.27 | 362.96 | 358.3438 | 191190 |
| 1735256400 | 362.13 | -0.25 | -0.07 | 361.87 | 363.51 | 360.12 | 145902 |
| 1735077840 | 362.38 | 3.03 | 0.84 | 359.3 | 362.38 | 357.8463 | 84496 |
| 1734997200 | 359.35 | 2.71 | 0.76 | 353.75 | 359.74 | 353.71 | 301069 |
| 1734738000 | 356.64 | 7.28 | 2.08 | 346.48 | 359.69 | 346.09 | 772243 |
| 1734651600 | 349.36 | 1.03 | 0.30 | 347.88 | 351.9821 | 347.75 | 410557 |
| 1734565200 | 348.33 | -6.73 | -1.90 | 355.24 | 359.44 | 348.12 | 505347 |
| 1734478800 | 355.06 | -2.71 | -0.76 | 356 | 356.13 | 352.405 | 379830 |
| 1734392400 | 357.77 | -5.04 | -1.39 | 366.79 | 366.79 | 356.99 | 348637 |
| 1734133200 | 362.81 | 0.19 | 0.05 | 365.49 | 367.63 | 361.96 | 287860 |
| 1734046800 | 362.62 | 0.27 | 0.07 | 365.43 | 367.63 | 361.44 | 298387 |
| 1733960400 | 362.35 | -0.1 | -0.03 | 362.88 | 363.048 | 359.02 | 328272 |
| 1733874000 | 362.45 | -5.72 | -1.55 | 368.17 | 368.665 | 357.42 | 325074 |
| 1733787600 | 368.17 | -3.23 | -0.87 | 369.68 | 375.25 | 367.64 | 364160 |
| 1733528400 | 371.4 | -3.31 | -0.88 | 373.88 | 374.99 | 368.68 | 257828 |
| 1733442000 | 374.71 | -4.06 | -1.07 | 380.26 | 380.26 | 374.57 | 412770 |
| 1733355600 | 378.77 | -6.44 | -1.67 | 386.05 | 386.05 | 377.86 | 339031 |
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
