Premium
Eve Holding Inc (EVEX)
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 | -0.675 | -17.26342711 | 3.91 | 4.04 | 3.05 | 252059 | 3.67292719 | CS |
| 4 | -1.355 | -29.5206971678 | 4.59 | 5.04 | 3.05 | 266167 | 4.07791378 | CS |
| 12 | -1.415 | -30.4301075269 | 4.65 | 6.09 | 3.05 | 323008 | 4.73278354 | CS |
| 26 | 0.365 | 12.7177700348 | 2.87 | 6.09 | 2.61 | 355399 | 3.98492754 | CS |
| 52 | -2.055 | -38.8468809074 | 5.29 | 6.09 | 2.33 | 219949 | 3.948579 | CS |
| 156 | -7.705 | -70.4296160878 | 10.94 | 13.34 | 2.33 | 137504 | 5.90919644 | CS |
| 260 | -7.705 | -70.4296160878 | 10.94 | 13.34 | 2.33 | 137504 | 5.90919644 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 3.39 | -0.31 | -8.38 | 3.77 | 3.82 | 3.36 | 252760 |
| 1741732800 | 3.7 | 0.07 | 1.93 | 3.63 | 3.8 | 3.54 | 302947 |
| 1741646400 | 3.63 | -0.32 | -8.10 | 3.92 | 3.96 | 3.61 | 331132 |
| 1741390800 | 3.95 | 0.16 | 4.22 | 3.74 | 3.98 | 3.71 | 210813 |
| 1741304400 | 3.79 | -0.22 | -5.49 | 3.91 | 4.04 | 3.79 | 161845 |
| 1741218000 | 4.01 | 0.27 | 7.22 | 3.72 | 4.05 | 3.72 | 262439 |
| 1741131600 | 3.74 | -0.13 | -3.36 | 3.79 | 3.915 | 3.68 | 206925 |
| 1741045200 | 3.87 | -0.24 | -5.84 | 4.14 | 4.2 | 3.86 | 197009 |
| 1740786000 | 4.11 | 0.09 | 2.24 | 3.97 | 4.22 | 3.96 | 1038428 |
| 1740699600 | 4.0199999 | -0.08 | -1.95 | 4.09 | 4.14 | 3.935 | 172686 |
| 1740613200 | 4.1 | -0.05 | -1.20 | 4.18 | 4.25 | 4.0599999 | 136503 |
| 1740526800 | 4.15 | 0.01 | 0.24 | 4.12 | 4.32 | 3.85 | 429115 |
| 1740440400 | 4.14 | -0.03 | -0.72 | 4.25 | 4.39 | 3.99 | 272438 |
| 1740181200 | 4.17 | -0.33 | -7.33 | 4.5 | 4.598 | 4.17 | 165433 |
| 1740094800 | 4.5 | -0.09 | -1.96 | 4.55 | 4.5724 | 4.3404999 | 199866 |
| 1740008400 | 4.59 | -0.15 | -3.16 | 4.73 | 4.8429 | 4.59 | 123618 |
| 1739922000 | 4.74 | -0.06 | -1.25 | 4.9 | 5.04 | 4.7 | 254285 |
| 1739576400 | 4.8 | 0.06 | 1.27 | 4.85 | 4.85 | 4.74 | 163381 |
| 1739490000 | 4.74 | 0.2 | 4.41 | 4.59 | 4.75 | 4.49 | 174747 |
| 1739403600 | 4.54 | -0.02 | -0.44 | 4.44 | 4.604 | 4.4372 | 183471 |
| 1739317200 | 4.5599999 | -0.17 | -3.59 | 4.72 | 4.76 | 4.3591 | 140100 |
| 1739230800 | 4.73 | 0.1 | 2.16 | 4.66 | 4.79 | 4.545 | 232650 |
| 1738971600 | 4.63 | -0.22 | -4.54 | 4.8099999 | 4.9 | 4.58 | 179236 |
| 1738885200 | 4.85 | 0.16 | 3.41 | 4.72 | 4.8949999 | 4.6449999 | 215736 |
| 1738798800 | 4.69 | 0.25 | 5.63 | 4.5 | 4.69 | 4.375 | 203007 |
| 1738712400 | 4.44 | -0.22 | -4.72 | 4.63 | 4.7419 | 4.36 | 201082 |
| 1738626000 | 4.66 | -0.47 | -9.16 | 4.97 | 5.0395 | 4.57 | 260421 |
| 1738366800 | 5.13 | -0.16 | -3.02 | 5.28 | 5.3099999 | 5 | 245489 |
| 1738280400 | 5.29 | 0.24 | 4.75 | 5.11 | 5.5 | 5.11 | 370535 |
| 1738194000 | 5.05 | 0.2 | 4.12 | 4.85 | 5.0884 | 4.83 | 193433 |
| 1738107600 | 4.85 | 0.36 | 8.02 | 4.5 | 4.86 | 4.49 | 189948 |
| 1738021200 | 4.49 | -0.32 | -6.65 | 4.76 | 4.8 | 4.42 | 179138 |
| 1737762000 | 4.8099999 | -0.07 | -1.43 | 4.76 | 4.98 | 4.74 | 160782 |
| 1737675600 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1737589200 | 4.88 | -0.06 | -1.21 | 4.92 | 5.11 | 4.78 | 194118 |
| 1737502800 | 4.94 | 0.31 | 6.70 | 4.735 | 5.01 | 4.72 | 338570 |
| 1737157200 | 4.63 | 0.07 | 1.54 | 4.67 | 4.695 | 4.53 | 211967 |
| 1737070800 | 4.5599999 | 0.08 | 1.79 | 4.49 | 4.65 | 4.39 | 189132 |
| 1736984400 | 4.48 | 0.28 | 6.67 | 4.32 | 4.55 | 4.3 | 352957 |
| 1736898000 | 4.2 | -0.15 | -3.45 | 4.38 | 4.4893 | 4.055 | 345384 |
| 1736811600 | 4.35 | -0.49 | -10.12 | 4.5199999 | 4.6 | 4.33 | 492660 |
| 1736552400 | 4.84 | -0.64 | -11.68 | 5.275 | 5.275 | 4.78 | 359680 |
| 1736379600 | 5.48 | -0.22 | -3.86 | 5.47 | 5.563785 | 5.13 | 366457 |
| 1736293200 | 5.7 | -0.19 | -3.23 | 5.95 | 6.0199999 | 5.64 | 326593 |
| 1736206800 | 5.89 | 0.27 | 4.80 | 5.825 | 6.09 | 5.6673 | 367987 |
| 1735947600 | 5.62 | 0.32 | 6.04 | 5.23 | 5.69 | 5.23 | 343936 |
| 1735861200 | 5.3 | -0.14 | -2.57 | 5.57 | 5.61 | 5.25 | 188365 |
| 1735688400 | 5.44 | -0.12 | -2.16 | 5.58 | 5.67 | 5.3 | 237154 |
| 1735602000 | 5.5599999 | 0.15 | 2.77 | 5.32 | 5.6 | 5.17 | 285502 |
| 1735342800 | 5.41 | -0.18 | -3.22 | 5.66 | 5.69 | 5.35 | 280244 |
| 1735256400 | 5.59 | 0.21 | 3.90 | 5.32 | 5.6 | 5.16 | 306580 |
| 1735077840 | 5.38 | 0.29 | 5.70 | 5.09 | 5.485 | 5.09 | 220742 |
| 1734997200 | 5.09 | 0.08 | 1.60 | 5.0199999 | 5.32 | 4.95 | 345903 |
| 1734738000 | 5.01 | 0.39 | 8.44 | 4.5199999 | 5.1 | 4.51 | 3200399 |
| 1734651600 | 4.62 | -0.03 | -0.65 | 4.68 | 4.75 | 4.42 | 331528 |
| 1734565200 | 4.65 | -0.19 | -3.93 | 5 | 5.246 | 4.61 | 561077 |
| 1734478800 | 4.84 | 0.26 | 5.68 | 4.57 | 4.88 | 4.39 | 285987 |
| 1734392400 | 4.58 | -0.13 | -2.76 | 4.7699999 | 4.93 | 4.5599999 | 325567 |
| 1734133200 | 4.71 | 0.3 | 6.80 | 4.47 | 4.78 | 4.47 | 319206 |
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
