Premium
E2open Parent Holdings Inc (ETWO)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.262 | -9.32384341637 | 2.81 | 2.89 | 2.54 | 816518 | 2.80128748 | CS |
| 4 | -0.082 | -3.11787072243 | 2.63 | 2.95 | 2.53 | 1371649 | 2.74093172 | CS |
| 12 | -0.452 | -15.0666666667 | 3 | 3.24 | 2.5 | 1241503 | 2.78894264 | CS |
| 26 | -1.712 | -40.1877934272 | 4.26 | 4.63 | 2.5 | 1770883 | 3.51122792 | CS |
| 52 | -1.422 | -35.8186397985 | 3.97 | 5.075 | 2.5 | 1851827 | 3.9904536 | CS |
| 156 | -6.702 | -72.4540540541 | 9.25 | 9.84 | 2.15 | 1944163 | 5.21438351 | CS |
| 260 | -8.052 | -75.9622641509 | 10.6 | 14.58 | 2.15 | 2094544 | 6.9747896 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 2.66 | -0.13 | -4.66 | 2.82 | 2.83 | 2.66 | 547538 |
| 1739490000 | 2.79 | 0 | 0.00 | 2.8 | 2.84 | 2.755 | 921879 |
| 1739403600 | 2.79 | -0.02 | -0.71 | 2.79 | 2.82 | 2.74 | 602243 |
| 1739317200 | 2.81 | -0.02 | -0.71 | 2.79 | 2.845 | 2.79 | 851322 |
| 1739230800 | 2.83 | 0.04 | 1.43 | 2.82 | 2.89 | 2.805 | 726393 |
| 1738971600 | 2.79 | -0.03 | -1.06 | 2.81 | 2.81 | 2.75 | 980754 |
| 1738885200 | 2.82 | -0.1 | -3.42 | 2.9 | 2.95 | 2.815 | 1024096 |
| 1738798800 | 2.92 | 0.07 | 2.46 | 2.89 | 2.935 | 2.845 | 1061645 |
| 1738712400 | 2.85 | 0.19 | 7.14 | 2.66 | 2.87 | 2.66 | 3221076 |
| 1738626000 | 2.66 | 0.03 | 1.14 | 2.58 | 2.715 | 2.54 | 2008952 |
| 1738366800 | 2.63 | -0.05 | -1.87 | 2.65 | 2.775 | 2.56 | 1768202 |
| 1738280400 | 2.68 | -0.05 | -1.83 | 2.77 | 2.775 | 2.675 | 918695 |
| 1738194000 | 2.73 | -0.02 | -0.73 | 2.75 | 2.7599999 | 2.66 | 1520697 |
| 1738107600 | 2.75 | -0.1 | -3.51 | 2.85 | 2.85 | 2.75 | 2018740 |
| 1738021200 | 2.85 | 0.15 | 5.56 | 2.69 | 2.8899 | 2.689 | 1940764 |
| 1737762000 | 2.7 | 0.15 | 5.88 | 2.59 | 2.73 | 2.59 | 2072852 |
| 1737675600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1737589200 | 2.55 | 0 | 0.00 | 2.54 | 2.665 | 2.54 | 973199 |
| 1737502800 | 2.55 | 0 | 0.00 | 2.55 | 2.62 | 2.5299999 | 1326082 |
| 1737157200 | 2.55 | -0.01 | -0.39 | 2.63 | 2.67 | 2.54 | 752089 |
| 1737070800 | 2.56 | -0.03 | -1.16 | 2.58 | 2.62 | 2.55 | 1033729 |
| 1736984400 | 2.59 | 0 | 0.00 | 2.69 | 2.77 | 2.59 | 1061199 |
| 1736898000 | 2.59 | 0.04 | 1.57 | 2.58 | 2.64 | 2.52 | 1791593 |
| 1736811600 | 2.55 | 0.01 | 0.39 | 2.5 | 2.59 | 2.5 | 2169443 |
| 1736552400 | 2.54 | -0.17 | -6.27 | 2.67 | 2.71 | 2.5299999 | 2586240 |
| 1736379600 | 2.71 | -0.02 | -0.73 | 2.68 | 2.7799999 | 2.63 | 1526420 |
| 1736293200 | 2.73 | -0.04 | -1.44 | 2.77 | 2.7799999 | 2.66 | 1065634 |
| 1736206800 | 2.77 | -0.06 | -2.12 | 2.86 | 2.89 | 2.74 | 835135 |
| 1735947600 | 2.83 | 0.14 | 5.20 | 2.7 | 2.83 | 2.66 | 2436752 |
| 1735861200 | 2.69 | 0.03 | 1.13 | 2.7 | 2.735 | 2.64 | 740019 |
| 1735688400 | 2.66 | 0.08 | 3.10 | 2.61 | 2.685 | 2.6078 | 975454 |
| 1735602000 | 2.58 | -0.07 | -2.64 | 2.62 | 2.64 | 2.54 | 808376 |
| 1735342800 | 2.65 | -0.08 | -2.93 | 2.72 | 2.765 | 2.58 | 937665 |
| 1735256400 | 2.73 | 0.09 | 3.41 | 2.61 | 2.75 | 2.605 | 1033960 |
| 1735077840 | 2.64 | 0.02 | 0.76 | 2.59 | 2.64 | 2.58 | 749268 |
| 1734997200 | 2.62 | -0.01 | -0.38 | 2.67 | 2.67 | 2.52 | 1149462 |
| 1734738000 | 2.63 | -0.09 | -3.31 | 2.64 | 2.7 | 2.595 | 3071997 |
| 1734651600 | 2.72 | -0.05 | -1.81 | 2.79 | 2.805 | 2.68 | 867834 |
| 1734565200 | 2.77 | -0.33 | -10.65 | 3.11 | 3.11 | 2.7599999 | 1449543 |
| 1734478800 | 3.1 | 0.05 | 1.64 | 3.02 | 3.12 | 3.0099999 | 1180092 |
| 1734392400 | 3.05 | 0.09 | 3.04 | 2.95 | 3.065 | 2.95 | 831307 |
| 1734133200 | 2.96 | -0.05 | -1.66 | 2.99 | 3 | 2.89 | 1389259 |
| 1734046800 | 3.0099999 | -0.02 | -0.66 | 3.0099999 | 3.04 | 3 | 459285 |
| 1733960400 | 3.0299999 | -0.1 | -3.19 | 2.98 | 3.07 | 2.8 | 1778812 |
| 1733874000 | 3.13 | 0 | 0.00 | 3.12 | 3.1549999 | 3.095 | 719357 |
| 1733787600 | 3.13 | 0.01 | 0.32 | 3.12 | 3.21 | 3.11 | 642512 |
| 1733528400 | 3.12 | -0.01 | -0.32 | 3.18 | 3.18 | 3.1 | 582974 |
| 1733442000 | 3.13 | -0.03 | -0.95 | 3.16 | 3.17 | 3.1 | 1537030 |
| 1733355600 | 3.16 | 0.01 | 0.32 | 3.21 | 3.24 | 3.16 | 703891 |
| 1733269200 | 3.15 | 0 | 0.00 | 3.12 | 3.19 | 3.075 | 1010641 |
| 1733182800 | 3.15 | 0.11 | 3.62 | 3.06 | 3.2 | 3.015 | 981588 |
| 1732917840 | 3.04 | -0.03 | -0.98 | 3.11 | 3.13 | 3.04 | 508081 |
| 1732750800 | 3.07 | 0.01 | 0.33 | 3.07 | 3.12 | 3.04 | 622735 |
| 1732664400 | 3.06 | -0.04 | -1.29 | 3.07 | 3.08 | 3.005 | 891275 |
| 1732578000 | 3.1 | 0.07 | 2.31 | 3.08 | 3.21 | 3.075 | 1386823 |
| 1732318800 | 3.0299999 | 0.04 | 1.34 | 3 | 3.0675 | 2.99 | 836099 |
| 1732232400 | 2.99 | -0.02 | -0.66 | 3.05 | 3.095 | 2.98 | 714299 |
| 1732146000 | 3.0099999 | 0.03 | 1.01 | 2.96 | 3.0299999 | 2.94 | 3311374 |
| 1732059600 | 2.98 | 0 | 0.00 | 2.91 | 3 | 2.89 | 873556 |
| 1731973200 | 2.98 | 0.01 | 0.34 | 2.96 | 2.99 | 2.925 | 639286 |
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
