Premium
Everpure Inc (P)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.04 | 4.10256410256 | 74.1 | 80.02 | 68.63 | 3444242 | 73.5973678 | CS |
| 4 | -2.65 | -3.32121819777 | 79.79 | 80.02 | 64.8 | 3395371 | 72.98976657 | CS |
| 12 | 68.76 | 820.525059666 | 8.38 | 93.92 | 8.38 | 3126933 | 76.84071708 | CS |
| 26 | 68.76 | 820.525059666 | 8.38 | 93.92 | 8.38 | 1462598 | 76.84071708 | CS |
| 52 | 68.76 | 820.525059666 | 8.38 | 93.92 | 8.38 | 722558 | 76.84071708 | CS |
| 156 | 68.76 | 820.525059666 | 8.38 | 93.92 | 8.38 | 241494 | 76.84071708 | CS |
| 260 | 68.76 | 820.525059666 | 8.38 | 93.92 | 8.38 | 144627 | 76.84071708 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945600 | 77.14 | -1.65 | -2.09 | 77.84 | 78.93 | 75.13 | 2619022 |
| 1782859200 | 78.79 | 6.47 | 8.95 | 72.27 | 80.02 | 71.95 | 4439453 |
| 1782772800 | 72.32 | 3.16 | 4.57 | 69.74 | 72.8 | 68.8 | 2188773 |
| 1782513600 | 69.16 | -2.53 | -3.53 | 70 | 70.7 | 68.63 | 5662264 |
| 1782427200 | 71.69 | -1.11 | -1.52 | 74.1 | 74.57 | 71.05 | 2311700 |
| 1782340800 | 72.8 | 0.44 | 0.61 | 72.24 | 74.07 | 70.48 | 2276871 |
| 1782254400 | 72.36 | -4.68 | -6.07 | 72.72 | 74.73 | 71.86 | 2799755 |
| 1782168000 | 77.04 | 2.43 | 3.26 | 75.68 | 77.9899 | 74.25 | 3270208 |
| 1781822400 | 74.61 | 1.94 | 2.67 | 74.22 | 74.78 | 72.21 | 7517210 |
| 1781736000 | 72.67 | -0.59 | -0.81 | 74.2 | 74.665 | 72.24 | 3274917 |
| 1781649600 | 73.26 | -1.44 | -1.93 | 74.72 | 76.69 | 73.12 | 2189793 |
| 1781563200 | 74.7 | 2.39 | 3.31 | 75 | 75.17 | 73.005 | 2755012 |
| 1781304000 | 72.31 | 2.97 | 4.28 | 70 | 72.97 | 69.2084 | 3081197 |
| 1781217600 | 69.34 | 2.81 | 4.22 | 67.01 | 69.34 | 64.8 | 3208495 |
| 1781131200 | 66.53 | -3.47 | -4.96 | 68.45 | 70 | 66.26 | 4058222 |
| 1781044800 | 70 | -3.77 | -5.11 | 74.24 | 74.64 | 66.65 | 3761288 |
| 1780958400 | 73.77 | 1.6 | 2.22 | 73.54 | 74.85 | 71.58 | 2697349 |
| 1780699200 | 72.17 | -6.34 | -8.08 | 76.35 | 76.585 | 71.61 | 3804579 |
| 1780612800 | 78.51 | -2.33 | -2.88 | 79.79 | 79.79 | 77.7752 | 2595947 |
| 1780526400 | 80.84 | -2.14 | -2.58 | 82.33 | 83.73 | 79.4 | 3906131 |
| 1780440000 | 82.98 | -1.47 | -1.74 | 84.59 | 85.9899 | 81.9 | 3774918 |
| 1780353600 | 84.45 | 4.94 | 6.21 | 78.05 | 84.89 | 77.87 | 4365048 |
| 1780094400 | 79.51 | 6.47 | 8.86 | 73.77 | 80.15 | 73.68 | 7696976 |
| 1780008000 | 73.04 | -12.7 | -14.81 | 74.5 | 77.4995 | 69.2 | 12297224 |
| 1779921600 | 85.74 | -2.61 | -2.95 | 87.93 | 88.9299 | 84.77 | 5673807 |
| 1779835200 | 88.35 | 1.15 | 1.32 | 91.02 | 91.3099 | 87.2 | 5228766 |
| 1779489600 | 87.2 | 8.2 | 10.38 | 80.4 | 87.97 | 80.38 | 5087071 |
| 1779403200 | 79 | 1.07 | 1.37 | 77.35 | 79.65 | 77.35 | 2288092 |
| 1779316800 | 77.93 | 1.9 | 2.50 | 77.01 | 79.44 | 76.1 | 2109249 |
| 1779230400 | 76.03 | -1.04 | -1.35 | 76.1 | 78.49 | 74.1345 | 2452624 |
| 1779144000 | 77.07 | -4.11 | -5.06 | 80.61 | 80.97 | 76.34 | 3326899 |
| 1778884800 | 81.18 | -2.62 | -3.13 | 80.88 | 82.305 | 78.65 | 2268914 |
| 1778798400 | 83.8 | -0.63 | -0.75 | 83.2 | 85.84 | 81.5112 | 2505622 |
| 1778712000 | 84.43 | 1.1 | 1.32 | 85 | 85.64 | 81.61 | 2634546 |
| 1778625600 | 83.33 | -4.01 | -4.59 | 86.4 | 86.4 | 80.03 | 4189874 |
| 1778539200 | 87.34 | 9.18 | 11.75 | 82.88 | 93.92 | 82.5 | 11200706 |
| 1778280000 | 78.16 | 2.11 | 2.77 | 77.9 | 79.385 | 74.85 | 3421294 |
| 1778193600 | 76.05 | 1.62 | 2.18 | 74.93 | 78.5 | 74.04 | 3175217 |
| 1778107200 | 74.43 | -0.2 | -0.27 | 74.7 | 75.5 | 72.7 | 2573254 |
| 1778020800 | 74.63 | 1.88 | 2.58 | 73.9 | 75.415 | 73.07 | 1870138 |
| 1777934400 | 72.75 | 1.13 | 1.58 | 72.17 | 74.19 | 71.88 | 1569204 |
| 1777675200 | 71.62 | 0.17 | 0.24 | 71.07 | 72.69 | 70.58 | 1311700 |
| 1777588800 | 71.45 | 1.14 | 1.62 | 70.98 | 72.56 | 69.69 | 2396784 |
| 1777502400 | 70.31 | -0.62 | -0.87 | 71.25 | 71.8 | 69.5 | 1779113 |
| 1777416000 | 70.93 | -3.04 | -4.11 | 72.8 | 73.11 | 69.76 | 1987402 |
| 1777329600 | 73.97 | 2.54 | 3.56 | 72.02 | 74.64 | 70.81 | 2854392 |
| 1777070400 | 71.43 | 1.45 | 2.07 | 69.95 | 72.09 | 69.08 | 2695336 |
| 1776984000 | 69.98 | 0.62 | 0.89 | 68.47 | 70.44 | 67.78 | 2598732 |
| 1776897600 | 69.36 | 0.19 | 0.27 | 70.19 | 71.16 | 68.81 | 3024975 |
| 1776811200 | 69.17 | 1.17 | 1.72 | 68.15 | 70.26 | 67.65 | 2421289 |
| 1776724800 | 68 | 59.62 | 711.46 | 66.87 | 68.535 | 66.239999 | 2164761 |
| 1776465600 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1776379200 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1776292800 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1776206400 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1776120000 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1775860800 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1775774400 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1775688000 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1775601600 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1775515200 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1775169600 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
