Premium
Everi Holdings Inc (EVRI)
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 | 0.09 | 0.658857979502 | 13.66 | 13.8 | 13.64 | 1449650 | 13.75593945 | CS |
| 4 | 0.05 | 0.36496350365 | 13.7 | 13.8 | 13.165 | 1868437 | 13.53536892 | CS |
| 12 | 0.15 | 1.10294117647 | 13.6 | 13.83 | 13.165 | 1142572 | 13.59612364 | CS |
| 26 | 0.44 | 3.30578512397 | 13.31 | 13.83 | 13.165 | 835239 | 13.54519728 | CS |
| 52 | 4.86 | 54.6681664792 | 8.89 | 13.83 | 6.37 | 1272730 | 11.54905133 | CS |
| 156 | -6.24 | -31.2156078039 | 19.99 | 21.11 | 6.37 | 988071 | 13.0429795 | CS |
| 260 | 9.72 | 241.191066998 | 4.03 | 26.61 | 3.75 | 1254861 | 12.42343439 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 13.77 | 0.02 | 0.15 | 13.75 | 13.78 | 13.74 | 1197461 |
| 1744843200 | 13.75 | -0.05 | -0.36 | 13.8 | 13.8 | 13.75 | 1012880 |
| 1744756800 | 13.8 | 0.1 | 0.73 | 13.71 | 13.8 | 13.71 | 1899043 |
| 1744670400 | 13.7 | 0.02 | 0.15 | 13.66 | 13.73 | 13.64 | 1689217 |
| 1744411200 | 13.68 | 0.16 | 1.18 | 13.46 | 13.7 | 13.46 | 2333975 |
| 1744324800 | 13.52 | 0.02 | 0.15 | 13.43 | 13.605 | 13.33 | 1978711 |
| 1744238400 | 13.5 | 0.23 | 1.73 | 13.31 | 13.62 | 13.25 | 2558429 |
| 1744152000 | 13.27 | -0.03 | -0.23 | 13.6 | 13.6 | 13.2 | 3682438 |
| 1744065600 | 13.3 | -0.18 | -1.34 | 13.37 | 13.415 | 13.165 | 4475628 |
| 1743806400 | 13.48 | -0.17 | -1.25 | 13.58 | 13.58 | 13.435 | 6697179 |
| 1743720000 | 13.65 | -0.07 | -0.51 | 13.7 | 13.73 | 13.65 | 1468145 |
| 1743633600 | 13.72 | 0.01 | 0.07 | 13.67 | 13.73 | 13.67 | 555713 |
| 1743547200 | 13.71 | 0.04 | 0.29 | 13.66 | 13.72 | 13.64 | 624863 |
| 1743460800 | 13.67 | 0.07 | 0.51 | 13.58 | 13.695 | 13.58 | 1430935 |
| 1743201600 | 13.6 | -0.01 | -0.07 | 13.63 | 13.64 | 13.59 | 639045 |
| 1743115200 | 13.61 | 0.01 | 0.07 | 13.6 | 13.63 | 13.58 | 793683 |
| 1743028800 | 13.6 | -0.03 | -0.22 | 13.64 | 13.64 | 13.58 | 948035 |
| 1742942400 | 13.63 | -0.03 | -0.22 | 13.67 | 13.69 | 13.62 | 583421 |
| 1742856000 | 13.66 | -0.02 | -0.15 | 13.7 | 13.7 | 13.61 | 931502 |
| 1742596800 | 13.68 | 0.01 | 0.07 | 13.68 | 13.7 | 13.65 | 1184949 |
| 1742510400 | 13.67 | 0.02 | 0.15 | 13.65 | 13.75 | 13.64 | 692189 |
| 1742424000 | 13.65 | 0.07 | 0.52 | 13.57 | 13.66 | 13.57 | 785305 |
| 1742337600 | 13.58 | 0.01 | 0.07 | 13.57 | 13.6 | 13.57 | 670591 |
| 1742251200 | 13.57 | -0.01 | -0.07 | 13.59 | 13.61 | 13.57 | 1304731 |
| 1741992000 | 13.58 | -0.01 | -0.07 | 13.58 | 13.61 | 13.56 | 1352897 |
| 1741905600 | 13.59 | 0.01 | 0.07 | 13.6 | 13.62 | 13.57 | 2250572 |
| 1741819200 | 13.58 | -0.1 | -0.73 | 13.68 | 13.69 | 13.49 | 4316394 |
| 1741732800 | 13.68 | -0.02 | -0.15 | 13.7 | 13.72 | 13.68 | 1001518 |
| 1741646400 | 13.7 | -0.03 | -0.22 | 13.72 | 13.73 | 13.69 | 976710 |
| 1741390800 | 13.73 | -0.01 | -0.07 | 13.75 | 13.755 | 13.72 | 847697 |
| 1741304400 | 13.74 | 0.01 | 0.07 | 13.73 | 13.77 | 13.72 | 1056522 |
| 1741218000 | 13.73 | 0.01 | 0.07 | 13.71 | 13.76 | 13.71 | 546629 |
| 1741131600 | 13.72 | -0.03 | -0.22 | 13.73 | 13.76 | 13.7 | 1494280 |
| 1741045200 | 13.75 | -0.02 | -0.15 | 13.74 | 13.76 | 13.73 | 625094 |
| 1740786000 | 13.77 | 0.04 | 0.29 | 13.74 | 13.77 | 13.725 | 510605 |
| 1740699600 | 13.73 | -0.04 | -0.29 | 13.76 | 13.77 | 13.73 | 492150 |
| 1740613200 | 13.77 | -0.01 | -0.07 | 13.78 | 13.8 | 13.75 | 656777 |
| 1740526800 | 13.78 | 0 | 0.00 | 13.82 | 13.82 | 13.77 | 575760 |
| 1740440400 | 13.78 | -0.03 | -0.22 | 13.82 | 13.82 | 13.78 | 324940 |
| 1740181200 | 13.81 | 0.01 | 0.07 | 13.83 | 13.83 | 13.79 | 533847 |
| 1740094800 | 13.8 | 0.01 | 0.07 | 13.77 | 13.83 | 13.77 | 623567 |
| 1740008400 | 13.79 | 0.03 | 0.22 | 13.75 | 13.79 | 13.75 | 313493 |
| 1739922000 | 13.76 | 0.02 | 0.15 | 13.73 | 13.805 | 13.715 | 943511 |
| 1739576400 | 13.74 | -0.01 | -0.07 | 13.77 | 13.77 | 13.73 | 242450 |
| 1739490000 | 13.75 | 0.06 | 0.44 | 13.73 | 13.75 | 13.71 | 231858 |
| 1739403600 | 13.69 | 0.02 | 0.15 | 13.67 | 13.71 | 13.66 | 294160 |
| 1739317200 | 13.67 | 0 | 0.00 | 13.66 | 13.68 | 13.65 | 227420 |
| 1739230800 | 13.67 | -0.01 | -0.07 | 13.68 | 13.7 | 13.65 | 1526967 |
| 1738971600 | 13.68 | -0.03 | -0.22 | 13.71 | 13.72 | 13.67 | 226959 |
| 1738885200 | 13.71 | 0.01 | 0.07 | 13.66 | 13.72 | 13.66 | 274726 |
| 1738798800 | 13.7 | 0.08 | 0.59 | 13.64 | 13.7 | 13.63 | 403756 |
| 1738712400 | 13.62 | 0 | 0.00 | 13.63 | 13.63 | 13.61 | 222006 |
| 1738626000 | 13.62 | -0.02 | -0.15 | 13.61 | 13.62 | 13.6 | 541689 |
| 1738366800 | 13.64 | 0.01 | 0.07 | 13.625 | 13.65 | 13.6 | 1325209 |
| 1738280400 | 13.63 | 0.02 | 0.15 | 13.63 | 13.63 | 13.6 | 238520 |
| 1738194000 | 13.61 | 0 | 0.00 | 13.6 | 13.62 | 13.59 | 413901 |
| 1738107600 | 13.61 | 0 | 0.00 | 13.61 | 13.61 | 13.6 | 199999 |
| 1738021200 | 13.61 | -0.01 | -0.07 | 13.6 | 13.64 | 13.6 | 318551 |
| 1737762000 | 13.62 | 0.01 | 0.07 | 13.62 | 13.63 | 13.61 | 1196744 |
| 1737675600 | 13.61 | 0 | 0.00 | 13.61 | 13.61 | 13.61 | 0 |
| 1737589200 | 13.61 | 0.01 | 0.07 | 13.61 | 13.62 | 13.59 | 376290 |
| 1737502800 | 13.6 | 0.03 | 0.22 | 13.55 | 13.61 | 13.55 | 500649 |
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
