Premium
Enerpac Tool Group Corp (EPAC)
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 | -0.5 | -1.36948781156 | 36.51 | 37.39 | 35.3 | 659355 | 36.55108544 | CS |
| 4 | 2.79 | 8.3985550873 | 33.22 | 37.39 | 32.35 | 557855 | 35.08483196 | CS |
| 12 | 0.68 | 1.92470987829 | 35.33 | 37.39 | 32.35 | 438212 | 35.08692881 | CS |
| 26 | -4.14 | -10.3113325031 | 40.15 | 43.97 | 32.35 | 413667 | 37.13013921 | CS |
| 52 | -5.58 | -13.4166867035 | 41.59 | 45 | 32.35 | 420115 | 38.47576077 | CS |
| 156 | 9.29 | 34.7679640719 | 26.72 | 51.91 | 24.58 | 351412 | 37.71496603 | CS |
| 260 | 7.835 | 27.8083407276 | 28.175 | 51.91 | 16.09 | 330424 | 32.12743714 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 36.78 | -0.29 | -0.78 | 36.86 | 37.2 | 35.71 | 1552210 |
| 1782427200 | 37.07 | 0.66 | 1.81 | 36.62 | 37.39 | 36.06 | 525027 |
| 1782340800 | 36.41 | 1.03 | 2.91 | 35.43 | 37.01 | 35.31 | 474699 |
| 1782254400 | 35.38 | -0.83 | -2.29 | 35.65 | 35.83 | 35.3 | 369568 |
| 1782168000 | 36.21 | -0.39 | -1.07 | 36.51 | 36.79 | 36.15 | 375269 |
| 1781822400 | 36.6 | 1.17 | 3.30 | 35.74 | 36.82 | 35.74 | 1007296 |
| 1781736000 | 35.43 | -0.16 | -0.45 | 35.41 | 36.145 | 35.23 | 381147 |
| 1781649600 | 35.59 | 0.21 | 0.59 | 35.7 | 35.95 | 35.26 | 304430 |
| 1781563200 | 35.38 | 0.33 | 0.94 | 35.61 | 35.79 | 35.36 | 393033 |
| 1781304000 | 35.05 | -0.17 | -0.48 | 35.45 | 35.5199 | 34.914 | 252374 |
| 1781217600 | 35.22 | 1.07 | 3.13 | 34.4 | 35.22 | 34.16 | 311181 |
| 1781131200 | 34.15 | -0.89 | -2.54 | 34.77 | 35.28 | 33.99 | 374743 |
| 1781044800 | 35.04 | 0.55 | 1.59 | 34.8 | 35.625 | 34.645 | 383935 |
| 1780958400 | 34.49 | 1.04 | 3.11 | 33.45 | 34.73 | 33.24 | 769835 |
| 1780699200 | 33.45 | 0.26 | 0.78 | 33.409999 | 34.005 | 33.32 | 733558 |
| 1780612800 | 33.189999 | 0.17 | 0.51 | 33.4 | 33.4 | 32.96 | 763728 |
| 1780526400 | 33.02 | -0.14 | -0.42 | 33.02 | 33.27 | 32.7201 | 598837 |
| 1780440000 | 33.159999 | 0.23 | 0.70 | 33 | 33.53 | 32.84 | 563319 |
| 1780353600 | 32.93 | -0.56 | -1.67 | 33.22 | 33.42 | 32.35 | 465061 |
| 1780094400 | 33.49 | -0.32 | -0.95 | 33.97 | 34.05 | 33.4 | 563155 |
| 1780008000 | 33.81 | -0.65 | -1.89 | 34.7 | 34.7 | 33.65 | 741220 |
| 1779921600 | 34.46 | -0.3 | -0.86 | 34.98 | 35.17 | 34.28 | 332096 |
| 1779835200 | 34.76 | 0.24 | 0.70 | 34.67 | 35.05 | 34.525 | 334932 |
| 1779489600 | 34.52 | 0.33 | 0.97 | 34.37 | 34.605 | 34.14 | 210764 |
| 1779403200 | 34.19 | 0.36 | 1.06 | 33.549999 | 34.21 | 33.04 | 245380 |
| 1779316800 | 33.83 | 0.7 | 2.11 | 33.13 | 33.96 | 32.7075 | 257998 |
| 1779230400 | 33.13 | -0.74 | -2.18 | 33.61 | 33.61 | 32.905 | 258756 |
| 1779144000 | 33.87 | 0.22 | 0.65 | 33.63 | 34.18 | 33.63 | 254523 |
| 1778884800 | 33.65 | -1.01 | -2.91 | 34.35 | 34.35 | 33.64 | 240475 |
| 1778798400 | 34.66 | 0.55 | 1.61 | 34.53 | 34.81 | 34.3 | 371671 |
| 1778712000 | 34.11 | -0.3 | -0.87 | 34.22 | 34.515 | 33.94 | 346243 |
| 1778625600 | 34.41 | -0.57 | -1.63 | 35.09 | 35.09 | 34.02 | 386138 |
| 1778539200 | 34.98 | -0.54 | -1.52 | 35.5 | 35.96 | 34.93 | 422941 |
| 1778280000 | 35.52 | -0.02 | -0.06 | 35.51 | 36.16 | 35.31 | 277250 |
| 1778193600 | 35.54 | -0.23 | -0.64 | 36.1 | 36.1 | 35.32 | 429387 |
| 1778107200 | 35.77 | 0.69 | 1.97 | 35.65 | 36.23 | 35.5001 | 334471 |
| 1778020800 | 35.08 | 0.41 | 1.18 | 35.02 | 35.38 | 34.7 | 301077 |
| 1777934400 | 34.67 | -0.27 | -0.77 | 34.84 | 35.23 | 34.015 | 361993 |
| 1777675200 | 34.94 | -0.16 | -0.46 | 35.35 | 35.35 | 34.56 | 319509 |
| 1777588800 | 35.1 | 0.57 | 1.65 | 34.49 | 35.3 | 34.2695 | 373539 |
| 1777502400 | 34.53 | -1.55 | -4.30 | 35.86 | 36.04 | 34.46 | 318393 |
| 1777416000 | 36.08 | 0.27 | 0.75 | 35.89 | 36.4 | 35.55 | 553996 |
| 1777329600 | 35.81 | 0.6 | 1.70 | 35.3 | 35.86 | 35.12 | 564687 |
| 1777070400 | 35.21 | 0.02 | 0.06 | 35.12 | 35.295 | 34.63 | 493605 |
| 1776984000 | 35.19 | -0.03 | -0.09 | 35.42 | 35.77 | 34.89 | 429807 |
| 1776897600 | 35.22 | -0.11 | -0.31 | 35.54 | 35.735 | 35 | 407245 |
| 1776811200 | 35.33 | -0.49 | -1.37 | 35.71 | 35.99 | 35.13 | 373040 |
| 1776724800 | 35.82 | 0.11 | 0.31 | 35.66 | 35.99 | 35.3 | 402206 |
| 1776465600 | 35.71 | 0.91 | 2.61 | 35.32 | 36.289267 | 35 | 465220 |
| 1776379200 | 34.8 | -0.49 | -1.39 | 35.04 | 35.57 | 34.77 | 397692 |
| 1776292800 | 35.29 | -1.1 | -3.02 | 36.18 | 36.3057 | 35.15 | 404923 |
| 1776206400 | 36.39 | -0.66 | -1.78 | 37.02 | 37.21 | 36.36 | 261761 |
| 1776120000 | 37.05 | 0.57 | 1.56 | 36.42 | 37.05 | 36.12 | 337670 |
| 1775860800 | 36.48 | 0.11 | 0.30 | 36.51 | 36.91 | 36.15 | 342472 |
| 1775774400 | 36.37 | 0.18 | 0.50 | 36.01 | 36.68 | 35.77 | 507920 |
| 1775688000 | 36.19 | 1 | 2.84 | 36.66 | 37.035 | 35.99 | 504093 |
| 1775601600 | 35.19 | -0.33 | -0.93 | 35.41 | 35.63 | 34.845 | 317111 |
| 1775515200 | 35.52 | 0.08 | 0.23 | 35.33 | 35.76 | 35.04 | 371761 |
| 1775169600 | 35.44 | -0.88 | -2.42 | 35.56 | 36.23 | 35.035 | 241781 |
| 1775083200 | 36.32 | -0.15 | -0.41 | 36.97 | 37.48 | 36.31 | 538709 |
| 1774996800 | 36.47 | 1.26 | 3.58 | 35.63 | 36.6192 | 35.05 | 587006 |
| 1774910400 | 35.21 | 0.87 | 2.53 | 34.55 | 35.45 | 34.27 | 561614 |
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.
