Premium
Enpro Inc (NPO)
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 | -7.59 | -4.30882770366 | 176.15 | 179.39 | 166.83 | 109039 | 174.68773281 | CS |
| 4 | -22.57 | -11.8087165803 | 191.13 | 214.58 | 166.83 | 139516 | 190.07309798 | CS |
| 12 | -21.155 | -11.1509369317 | 189.715 | 214.58 | 158.22 | 111726 | 182.46223062 | CS |
| 26 | 24.26 | 16.8121968122 | 144.3 | 214.58 | 139.005 | 109279 | 175.23584564 | CS |
| 52 | 8.27 | 5.15939859006 | 160.29 | 214.58 | 139.005 | 102676 | 164.82470006 | CS |
| 156 | 67.09 | 66.1180644525 | 101.47 | 214.58 | 76.14 | 99694 | 131.22514441 | CS |
| 260 | 120.97 | 254.192057155 | 47.59 | 214.58 | 30.04 | 99764 | 108.61377797 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 169.23 | -7.49 | -4.24 | 173.37 | 174.18 | 167.43 | 106180 |
| 1741390800 | 176.72 | 1.23 | 0.70 | 174.9 | 176.82 | 171.63 | 113043 |
| 1741304400 | 175.49 | -1.95 | -1.10 | 175.36 | 177.67 | 174.315 | 93632 |
| 1741218000 | 177.44 | 2.69 | 1.54 | 175.95 | 178.06 | 174.685 | 98513 |
| 1741131600 | 174.75 | -3.32 | -1.86 | 176.15 | 179.39 | 171.39 | 136699 |
| 1741045200 | 178.07 | -4.01 | -2.20 | 182.9 | 182.94 | 175.6 | 151540 |
| 1740786000 | 182.08 | -3.92 | -2.11 | 186.06 | 187.295 | 179.45 | 245883 |
| 1740699600 | 186 | -9.24 | -4.73 | 194.09 | 195.46 | 185.8 | 142066 |
| 1740613200 | 195.24 | -4.54 | -2.27 | 199.36 | 201.815 | 194.68 | 140685 |
| 1740526800 | 199.78 | 1.29 | 0.65 | 199.66 | 201.9 | 198.83 | 130614 |
| 1740440400 | 198.49 | -1.8 | -0.90 | 202.17 | 202.17 | 196.595 | 106624 |
| 1740181200 | 200.29 | -6.59 | -3.19 | 211.46 | 211.46 | 199.88 | 163903 |
| 1740094800 | 206.88 | -0.58 | -0.28 | 209.72 | 209.72 | 204.34 | 143294 |
| 1740008400 | 207.46 | 12.06 | 6.17 | 200.09 | 214.58 | 196.29 | 293693 |
| 1739922000 | 195.4 | 2.44 | 1.26 | 194 | 195.895 | 192.91 | 138169 |
| 1739576400 | 192.96 | 2.53 | 1.33 | 191.98 | 192.96 | 191.015 | 67805 |
| 1739490000 | 190.43 | 2.94 | 1.57 | 188.73 | 190.97 | 188.51 | 103639 |
| 1739403600 | 187.49 | -3.91 | -2.04 | 187.76 | 188.83 | 186.32 | 170785 |
| 1739317200 | 191.4 | -0.7 | -0.36 | 191.13 | 191.42 | 189.325 | 106917 |
| 1739230800 | 192.1 | 3.97 | 2.11 | 189.1 | 192.74 | 188.215 | 76671 |
| 1738971600 | 188.13 | -1.91 | -1.01 | 189.79 | 190.5 | 187.26 | 79783 |
| 1738885200 | 190.04 | 1.95 | 1.04 | 188.83 | 190.49 | 186.24 | 155105 |
| 1738798800 | 188.09 | 3.32 | 1.80 | 185.45 | 188.925 | 184.765 | 63403 |
| 1738712400 | 184.77 | 1.27 | 0.69 | 184.55 | 186.0799 | 183.1 | 84935 |
| 1738626000 | 183.5 | -2.2 | -1.18 | 181.85 | 185.05 | 181.15 | 87506 |
| 1738366800 | 185.7 | -1.04 | -0.56 | 186.87 | 187.59 | 183.625 | 126509 |
| 1738280400 | 186.74 | 3.84 | 2.10 | 185.04 | 188.05 | 183.08 | 85603 |
| 1738194000 | 182.9 | 1.26 | 0.69 | 181.31 | 183.55 | 179.6 | 153871 |
| 1738107600 | 181.64 | 3.81 | 2.14 | 177.72 | 181.72 | 177.12 | 93986 |
| 1738021200 | 177.83 | -1.51 | -0.84 | 178.95 | 178.95 | 175.225 | 164346 |
| 1737762000 | 179.34 | 1.3 | 0.73 | 178.72 | 179.47 | 177.21 | 82922 |
| 1737675600 | 178.04 | 0 | 0.00 | 178.04 | 178.04 | 178.04 | 0 |
| 1737589200 | 178.04 | 1.69 | 0.96 | 176.94 | 178.37 | 174.93 | 83789 |
| 1737502800 | 176.35 | 2.95 | 1.70 | 174.07 | 177.29 | 173.7696 | 56598 |
| 1737157200 | 173.4 | 2.17 | 1.27 | 174.59 | 174.59 | 171.16 | 61396 |
| 1737070800 | 171.23 | 2.88 | 1.71 | 169.14 | 171.56 | 165.16999 | 82582 |
| 1736984400 | 168.35 | 1.66 | 1.00 | 171.02 | 171.02 | 167.35 | 95564 |
| 1736898000 | 166.69 | 3.16 | 1.93 | 164.47 | 167.475 | 164.47 | 91058 |
| 1736811600 | 163.53 | 2.32 | 1.44 | 159.02 | 163.905 | 159.02 | 93476 |
| 1736552400 | 161.21 | -3.47 | -2.11 | 160.93 | 162.4 | 158.22 | 135358 |
| 1736379600 | 164.68 | -3.82 | -2.27 | 166.25 | 167.02 | 163.41999 | 113807 |
| 1736293200 | 168.5 | -1.34 | -0.79 | 169.27 | 171.28 | 167.16 | 103280 |
| 1736206800 | 169.84 | -1.06 | -0.62 | 170.96 | 173.53 | 169.74 | 66618 |
| 1735947600 | 170.9 | 1.73 | 1.02 | 169.93 | 171.5 | 168.355 | 67062 |
| 1735861200 | 169.17 | -3.28 | -1.90 | 173.69 | 175.8994 | 168.87 | 53013 |
| 1735688400 | 172.45 | 0.15 | 0.09 | 173.45 | 174.7 | 172.41 | 56628 |
| 1735602000 | 172.3 | -1.24 | -0.71 | 173.24 | 173.79 | 170.12 | 51889 |
| 1735342800 | 173.54 | -2.55 | -1.45 | 174.41 | 175.8 | 171.55 | 72782 |
| 1735256400 | 176.09 | 1.36 | 0.78 | 173.23 | 176.4 | 172.58 | 50115 |
| 1735077840 | 174.73 | 3.86 | 2.26 | 170.41 | 174.89 | 170.27 | 30704 |
| 1734997200 | 170.87 | -2.35 | -1.36 | 172.73 | 173.22 | 170.63 | 95422 |
| 1734738000 | 173.22 | -2.18 | -1.24 | 172.5 | 178.325 | 172.15 | 303756 |
| 1734651600 | 175.4 | -0.46 | -0.26 | 178.86 | 179.35 | 174.64 | 108633 |
| 1734565200 | 175.86 | -11.34 | -6.06 | 188.86 | 189.35 | 175.5 | 195959 |
| 1734478800 | 187.2 | -3.94 | -2.06 | 189.33 | 189.715 | 187.085 | 103704 |
| 1734392400 | 191.14 | 1.83 | 0.97 | 190.4 | 191.64 | 187.85 | 94595 |
| 1734133200 | 189.31 | -1.45 | -0.76 | 190.5 | 190.8118 | 188.1 | 93463 |
| 1734046800 | 190.76 | 0.29 | 0.15 | 191.38 | 192.39 | 188.69 | 86593 |
| 1733960400 | 190.47 | 1.5 | 0.79 | 191.63 | 192.8699 | 189.33 | 111651 |
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
