Premium
Enerpac Tool Group Corp (EPAC)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 2.43846855059 | 43.88 | 45.96 | 43.37 | 352636 | 44.95314667 | CS |
| 4 | -0.01 | -0.0222419928826 | 44.96 | 47.47 | 43.37 | 367018 | 45.46753939 | CS |
| 12 | -2.88 | -6.02132552791 | 47.83 | 48.37 | 40.08 | 356221 | 44.21876434 | CS |
| 26 | 5.15 | 12.9396984925 | 39.8 | 51.91 | 38.36 | 355207 | 44.92782949 | CS |
| 52 | 11.88 | 35.9237980042 | 33.07 | 51.91 | 32.28 | 325056 | 41.54781138 | CS |
| 156 | 25.39 | 129.805725971 | 19.56 | 51.91 | 16.09 | 334726 | 29.94242291 | CS |
| 260 | 27.08 | 151.538891998 | 17.87 | 51.91 | 13.28 | 316942 | 26.49385697 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 44.95 | -0.13 | -0.29 | 45.34 | 45.62 | 44.48 | 386039 |
| 1741646400 | 45.08 | -0.68 | -1.49 | 45.41 | 45.84 | 44.56 | 428065 |
| 1741390800 | 45.76 | 0.74 | 1.64 | 44.87 | 45.96 | 44.48 | 240798 |
| 1741304400 | 45.02 | 0.95 | 2.16 | 43.54 | 45.24 | 43.37 | 389911 |
| 1741218000 | 44.07 | 0.21 | 0.48 | 43.88 | 44.235 | 43.665 | 311493 |
| 1741131600 | 43.86 | -0.89 | -1.99 | 44.17 | 44.53 | 43.82 | 344532 |
| 1741045200 | 44.75 | -1.52 | -3.29 | 46.38 | 46.515 | 44.635 | 375825 |
| 1740786000 | 46.27 | 0.94 | 2.07 | 45.41 | 46.38 | 45.39 | 484666 |
| 1740699600 | 45.33 | -0.09 | -0.20 | 45.34 | 45.7225 | 44.995 | 307806 |
| 1740613200 | 45.42 | -0.8 | -1.73 | 46.3 | 46.6 | 45.31 | 410453 |
| 1740526800 | 46.22 | 0.95 | 2.10 | 45.61 | 47.03 | 45.44 | 518646 |
| 1740440400 | 45.27 | -0.19 | -0.42 | 45.6 | 45.83 | 45.075 | 586811 |
| 1740181200 | 45.46 | -1.26 | -2.70 | 46.7 | 47.47 | 45.27 | 504901 |
| 1740094800 | 46.72 | -0.54 | -1.14 | 47.02 | 47.47 | 46.71 | 308611 |
| 1740008400 | 47.26 | 0.28 | 0.60 | 46.98 | 47.29 | 46.385 | 265955 |
| 1739922000 | 46.98 | 0.84 | 1.82 | 46.13 | 47.095 | 46.13 | 260317 |
| 1739576400 | 46.14 | 0.84 | 1.85 | 45.57 | 46.4 | 45.52 | 264996 |
| 1739490000 | 45.3 | 0.61 | 1.36 | 45 | 45.42 | 44.6275 | 239467 |
| 1739403600 | 44.69 | -1.13 | -2.47 | 44.96 | 45.855 | 44.63 | 337170 |
| 1739317200 | 45.82 | 0.22 | 0.48 | 45.33 | 45.83 | 45.12 | 200771 |
| 1739230800 | 45.6 | 0.16 | 0.35 | 45.59 | 46.066 | 45.24 | 184051 |
| 1738971600 | 45.44 | -0.29 | -0.63 | 45.77 | 45.835 | 45.3 | 215901 |
| 1738885200 | 45.73 | 0.08 | 0.18 | 45.87 | 45.9991 | 45.19 | 433879 |
| 1738798800 | 45.65 | 0.35 | 0.77 | 45.62 | 45.93 | 45.35 | 176459 |
| 1738712400 | 45.3 | 0.02 | 0.04 | 45.1 | 45.495 | 45.0907 | 199401 |
| 1738626000 | 45.28 | 0.09 | 0.20 | 44.5 | 45.72 | 44.32 | 363572 |
| 1738366800 | 45.19 | 0.28 | 0.62 | 44.61 | 45.46 | 44.5548 | 458719 |
| 1738280400 | 44.91 | 1.4 | 3.22 | 43.88 | 45.07 | 43.74 | 315984 |
| 1738194000 | 43.51 | -0.26 | -0.59 | 43.74 | 44.5 | 43.495 | 215094 |
| 1738107600 | 43.77 | 0.1 | 0.23 | 43.61 | 43.89 | 43.16 | 179906 |
| 1738021200 | 43.67 | -0.49 | -1.11 | 43.82 | 43.88 | 43.46 | 301253 |
| 1737762000 | 44.16 | -0.85 | -1.89 | 44.51 | 44.53 | 43.665 | 265888 |
| 1737675600 | 45.01 | 0 | 0.00 | 45.01 | 45.01 | 45.01 | 0 |
| 1737589200 | 45.01 | -0.31 | -0.68 | 45.32 | 45.6 | 44.95 | 253657 |
| 1737502800 | 45.32 | 1.04 | 2.35 | 44.52 | 45.84 | 44.32 | 336721 |
| 1737157200 | 44.28 | 0.83 | 1.91 | 43.81 | 44.33 | 43.63 | 228239 |
| 1737070800 | 43.45 | 0.94 | 2.21 | 42.63 | 43.6 | 42.475 | 268732 |
| 1736984400 | 42.51 | 0.08 | 0.19 | 43.36 | 43.36 | 42.05 | 285405 |
| 1736898000 | 42.43 | 0.77 | 1.85 | 41.92 | 42.48 | 41.38 | 481935 |
| 1736811600 | 41.66 | 0.72 | 1.76 | 40.41 | 41.66 | 40.41 | 279730 |
| 1736552400 | 40.94 | -0.26 | -0.63 | 40.5 | 41.17 | 40.38 | 382713 |
| 1736379600 | 41.2 | 0.37 | 0.91 | 40.475 | 41.34 | 40.42 | 386176 |
| 1736293200 | 40.83 | -0.26 | -0.63 | 41.035 | 41.035 | 40.27 | 352791 |
| 1736206800 | 41.09 | 0.27 | 0.66 | 40.575 | 41.555 | 40.575 | 376425 |
| 1735947600 | 40.82 | 0.56 | 1.39 | 40.29 | 40.87 | 40.08 | 301453 |
| 1735861200 | 40.26 | -0.83 | -2.02 | 41.11 | 41.61 | 40.22 | 231403 |
| 1735688400 | 41.09 | -0.3 | -0.72 | 41.58 | 41.86 | 41.02 | 303033 |
| 1735602000 | 41.39 | 0.01 | 0.02 | 41.21 | 41.67 | 40.53 | 263550 |
| 1735342800 | 41.38 | -0.79 | -1.87 | 42.2 | 42.3 | 41.03 | 272489 |
| 1735256400 | 42.17 | -0.22 | -0.52 | 42.17 | 42.379 | 41.92 | 244226 |
| 1735077840 | 42.39 | -0.02 | -0.05 | 42.49 | 42.57 | 42.05 | 112140 |
| 1734997200 | 42.41 | -1.75 | -3.96 | 44.16 | 44.16 | 42.19 | 475599 |
| 1734738000 | 44.16 | -0.71 | -1.58 | 44.41 | 45.61 | 43.8 | 1542973 |
| 1734651600 | 44.87 | -1.14 | -2.48 | 44.04 | 46.48 | 43.68 | 865837 |
| 1734565200 | 46.01 | -1.34 | -2.83 | 47.69 | 48.37 | 45.81 | 392068 |
| 1734478800 | 47.35 | -1.45 | -2.97 | 48.6567 | 48.6567 | 46.8787 | 409374 |
| 1734392400 | 48.8 | -0.04 | -0.08 | 48.8 | 49.4 | 48.43 | 444996 |
| 1734133200 | 48.84 | 0.32 | 0.66 | 48.29 | 48.98 | 48.29 | 368809 |
| 1734046800 | 48.52 | -0.33 | -0.68 | 48.43 | 48.68 | 48.08 | 203312 |
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
