Premium
E2open Parent Holdings Inc (ETWO.WS)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 5000 |
| 1738194000 | 0.026 | -0.0144 | -35.64 | 0.0263 | 0.0263 | 0.0256 | 7802 |
| 1738107600 | 0.0404 | 0.011143 | 38.09 | 0.025 | 0.0404 | 0.025 | 63549 |
| 1738021200 | 0.029257 | 0.004157 | 16.56 | 0.0226 | 0.0293 | 0.0226 | 15260 |
| 1737762000 | 0.0251 | -0.002935 | -10.47 | 0.029 | 0.0293 | 0.025 | 3000 |
| 1737675600 | 0.028035 | 0 | 0.00 | 0.028035 | 0.028035 | 0.028035 | 0 |
| 1737589200 | 0.028035 | 0.003035 | 12.14 | 0.028035 | 0.028035 | 0.028035 | 500 |
| 1737502800 | 0.025 | -0.0043 | -14.68 | 0.0204 | 0.0252 | 0.0204 | 1550 |
| 1737157200 | 0.0293 | 0.0052 | 21.58 | 0.025 | 0.0293 | 0.025 | 12057 |
| 1737070800 | 0.0241 | 0 | 0.00 | 0.0241 | 0.0241 | 0.0241 | 0 |
| 1736984400 | 0.0241 | -0.002 | -7.66 | 0.0262 | 0.03 | 0.0206 | 4789 |
| 1736898000 | 0.0261 | -0.0051 | -16.35 | 0.0320999 | 0.0324 | 0.0234 | 24821 |
| 1736811600 | 0.0312 | 0.0004 | 1.30 | 0.031 | 0.0375 | 0.0225 | 21900 |
| 1736552400 | 0.0308 | 0.000799 | 2.66 | 0.03 | 0.0308 | 0.0225 | 22100 |
| 1736379600 | 0.030001 | 0.004101 | 15.83 | 0.0337 | 0.0337 | 0.027 | 29075 |
| 1736293200 | 0.0259 | -0.014301 | -35.57 | 0.042 | 0.045 | 0.0231999 | 201610 |
| 1736206800 | 0.040201 | 0.010201 | 34.00 | 0.026 | 0.0449 | 0.026 | 45900 |
| 1735947600 | 0.03 | 0.015 | 100.00 | 0.02 | 0.03 | 0.02 | 218971 |
| 1735861200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1735688400 | 0.015 | -0.004 | -21.05 | 0.0147 | 0.0341 | 0.0147 | 108156 |
| 1735602000 | 0.019 | 0.0003 | 1.60 | 0.0254999 | 0.0254999 | 0.019 | 42966 |
| 1735342800 | 0.0187 | 0.004 | 27.21 | 0.0231 | 0.03 | 0.018699 | 51988 |
| 1735256400 | 0.0147 | 0.0017 | 13.08 | 0.01 | 0.0147 | 0.0098 | 528822 |
| 1735077840 | 0.013 | 0.003 | 30.00 | 0.013 | 0.013 | 0.013 | 1000 |
| 1734997200 | 0.01 | -0.0036 | -26.47 | 0.015 | 0.0239 | 0.0095 | 8359 |
| 1734738000 | 0.0136 | -0.0064 | -32.00 | 0.0125 | 0.0294 | 0.0091 | 171849 |
| 1734651600 | 0.02 | -0.0011 | -5.21 | 0.0211 | 0.023 | 0.02 | 6200 |
| 1734565200 | 0.0211 | -0.0099 | -31.94 | 0.03 | 0.03 | 0.0175 | 14800 |
| 1734478800 | 0.031 | 0.0005 | 1.64 | 0.0299 | 0.031 | 0.0299 | 10225 |
| 1734392400 | 0.0305 | 0.0005 | 1.67 | 0.0441 | 0.07 | 0.01 | 95543 |
| 1734133200 | 0.03 | -0.0051 | -14.53 | 0.0351 | 0.0444989 | 0.0276 | 34665 |
| 1734046800 | 0.0351 | -0.0049 | -12.25 | 0.05695 | 0.07 | 0.035 | 28070 |
| 1733960400 | 0.04 | 0.0012 | 3.09 | 0.0404 | 0.0646 | 0.0304 | 13817 |
| 1733874000 | 0.0388 | 0 | 0.00 | 0.0388 | 0.0388 | 0.0388 | 0 |
| 1733787600 | 0.0388 | -0.0082 | -17.45 | 0.0751 | 0.0751 | 0.0388 | 25483 |
| 1733528400 | 0.047 | 0.0066 | 16.34 | 0.045 | 0.0742 | 0.045 | 3923 |
| 1733442000 | 0.0404 | 0.0004 | 1.00 | 0.0404 | 0.0404 | 0.0404 | 1000 |
| 1733355600 | 0.04 | 0.0045001 | 12.68 | 0.04 | 0.051478 | 0.0392 | 7500 |
| 1733269200 | 0.0354999 | -0.0045 | -11.25 | 0.0352 | 0.0419 | 0.0352 | 35616 |
| 1733182800 | 0.04 | -0.0089 | -18.20 | 0.0442 | 0.0442 | 0.035 | 30316 |
| 1732917840 | 0.0489 | 0.001201 | 2.52 | 0.0478 | 0.0489 | 0.0478 | 1950 |
| 1732750800 | 0.047699 | -0.007454 | -13.52 | 0.0402 | 0.0594 | 0.038 | 3396 |
| 1732664400 | 0.055153 | -0.000847 | -1.51 | 0.05 | 0.055153 | 0.0400999 | 8300 |
| 1732578000 | 0.056 | 0.0006 | 1.08 | 0.06 | 0.0631 | 0.052 | 14706 |
| 1732318800 | 0.0554 | 0.000275 | 0.50 | 0.0538 | 0.0555 | 0.05 | 15051 |
| 1732232400 | 0.055125 | -0.013375 | -19.53 | 0.0555 | 0.0555 | 0.052 | 18262 |
| 1732146000 | 0.0685 | 0.0134 | 24.32 | 0.0685 | 0.0685 | 0.0685 | 2500 |
| 1732059600 | 0.0551 | -0.0223 | -28.81 | 0.06 | 0.06 | 0.0551 | 11800 |
| 1731973200 | 0.0774 | 0.0074 | 10.57 | 0.068751 | 0.0775 | 0.058751 | 13592 |
| 1731714000 | 0.07 | -0.0108 | -13.37 | 0.062 | 0.07 | 0.055 | 10788 |
| 1731627600 | 0.0808 | 0 | 0.00 | 0.0808 | 0.0808 | 0.0808 | 0 |
| 1731541200 | 0.0808 | 0.012658 | 18.58 | 0.0680999 | 0.0808 | 0.0675 | 4396 |
| 1731454800 | 0.068142 | -0.011858 | -14.82 | 0.06 | 0.08 | 0.06 | 14938 |
| 1731368400 | 0.08 | 0 | 0.00 | 0.103751 | 0.1275 | 0.0425 | 12535 |
| 1731109200 | 0.08 | -0.009877 | -10.99 | 0.081 | 0.0811 | 0.079999 | 1556 |
| 1731022800 | 0.089877 | -0.003823 | -4.08 | 0.0897 | 0.1077 | 0.0897 | 12400 |
| 1730936400 | 0.0937 | 0.0025 | 2.74 | 0.089725 | 0.0937 | 0.0751 | 7156 |
| 1730850000 | 0.0912 | 0.018699 | 25.79 | 0.0698 | 0.0912 | 0.0698 | 2700 |
| 1730763600 | 0.072501 | -0.002499 | -3.33 | 0.07 | 0.072501 | 0.07 | 610 |
| 1730500800 | 0.075 | -0.0099 | -11.66 | 0.0757 | 0.0757 | 0.075 | 1590 |
| 1730414400 | 0.0849 | 0 | 0.00 | 0.0849 | 0.0849 | 0.0849 | 0 |
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
