Premium
Elkem ASA (1DP)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.232 | -8.15752461322 | 2.844 | 2.844 | 2.588 | 67 | 2.84270297 | DE |
| 4 | -0.306 | -10.4866346813 | 2.918 | 3.054 | 2.588 | 1827 | 2.84931335 | DE |
| 12 | 0.0700001 | 2.75374125703 | 2.5419999 | 3.128 | 2.438 | 2150 | 2.83560153 | DE |
| 26 | 0.012 | 0.461538461538 | 2.6 | 3.128 | 2.214 | 3520 | 2.56725559 | DE |
| 52 | 0.48 | 22.5140712946 | 2.132 | 3.128 | 1.823 | 3302 | 2.41547016 | DE |
| 156 | 0.705 | 36.9690613529 | 1.907 | 3.128 | 1.35 | 5367 | 1.92068254 | DE |
| 260 | 0.705 | 36.9690613529 | 1.907 | 3.128 | 1.35 | 5367 | 1.92068254 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783628700 | 2.758 | 0 | 0.00 | 2.758 | 2.758 | 2.758 | 0 |
| 1783542300 | 2.758 | -0.07 | -2.48 | 2.758 | 2.758 | 2.758 | 1 |
| 1783455900 | 2.828 | -0.02 | -0.56 | 2.828 | 2.828 | 2.828 | 11 |
| 1783369500 | 2.844 | 0.08 | 3.04 | 2.844 | 2.844 | 2.844 | 190 |
| 1783110300 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1783023900 | 2.7599999 | 0.02 | 0.80 | 2.718 | 2.7679999 | 2.718 | 1225 |
| 1782937500 | 2.738 | 0 | 0.00 | 2.738 | 2.738 | 2.738 | 0 |
| 1782851100 | 2.738 | 0.02 | 0.74 | 2.738 | 2.738 | 2.738 | 876 |
| 1782764700 | 2.718 | -0.14 | -4.77 | 2.754 | 2.754 | 2.718 | 1045 |
| 1782505500 | 2.854 | 0 | 0.00 | 2.854 | 2.854 | 2.854 | 0 |
| 1782419100 | 2.854 | 0.06 | 2.07 | 2.854 | 2.854 | 2.854 | 131 |
| 1782332700 | 2.796 | -0.09 | -3.12 | 2.808 | 2.808 | 2.786 | 11029 |
| 1782246300 | 2.886 | 0 | 0.00 | 2.886 | 2.886 | 2.886 | 0 |
| 1782159900 | 2.886 | -0.09 | -3.15 | 2.886 | 2.886 | 2.886 | 18 |
| 1781900700 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1781814300 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1781727900 | 2.98 | -0.05 | -1.72 | 3.054 | 3.054 | 2.98 | 802 |
| 1781641500 | 3.032 | 0.05 | 1.74 | 3.0299999 | 3.032 | 3.024 | 2920 |
| 1781555100 | 2.98 | 0.08 | 2.69 | 2.98 | 2.98 | 2.98 | 50 |
| 1781295900 | 2.902 | 0.05 | 1.82 | 2.918 | 2.918 | 2.902 | 5455 |
| 1781209500 | 2.85 | -0.05 | -1.72 | 2.85 | 2.85 | 2.85 | 3713 |
| 1781123100 | 2.9 | -0.09 | -3.07 | 2.9 | 2.9 | 2.9 | 500 |
| 1781036700 | 2.992 | -0.05 | -1.51 | 2.99 | 3.024 | 2.99 | 7882 |
| 1780950300 | 3.0379999 | 0.1 | 3.33 | 2.926 | 3.0379999 | 2.926 | 1107 |
| 1780691100 | 2.94 | -0.15 | -4.79 | 3.08 | 3.128 | 2.934 | 8378 |
| 1780604700 | 3.088 | 0 | 0.00 | 3.088 | 3.088 | 3.088 | 0 |
| 1780518300 | 3.088 | 0 | 0.00 | 3.088 | 3.088 | 3.088 | 0 |
| 1780431900 | 3.088 | 0.02 | 0.78 | 3.088 | 3.088 | 3.088 | 2500 |
| 1780345500 | 3.064 | 0.04 | 1.39 | 2.928 | 3.096 | 2.928 | 2566 |
| 1780086300 | 3.0219999 | 0 | 0.00 | 3.0219999 | 3.0219999 | 3.0219999 | 0 |
| 1779999900 | 3.0219999 | 0 | 0.07 | 3.0219999 | 3.0219999 | 3.0219999 | 10 |
| 1779913500 | 3.02 | 0.13 | 4.50 | 2.96 | 3.02 | 2.96 | 1861 |
| 1779827100 | 2.89 | -0.07 | -2.50 | 2.922 | 2.922 | 2.89 | 1770 |
| 1779740700 | 2.964 | 0 | 0.00 | 2.964 | 2.964 | 2.964 | 0 |
| 1779481500 | 2.964 | 0.18 | 6.31 | 2.92 | 2.97 | 2.92 | 4898 |
| 1779395100 | 2.7879999 | 0.01 | 0.22 | 2.834 | 2.834 | 2.7879999 | 223 |
| 1779308700 | 2.782 | 0.08 | 3.04 | 2.782 | 2.782 | 2.782 | 800 |
| 1779222300 | 2.7 | 0.07 | 2.58 | 2.654 | 2.7 | 2.646 | 2499 |
| 1779135900 | 2.632 | 0 | 0.00 | 2.632 | 2.632 | 2.632 | 0 |
| 1778876700 | 2.632 | 0.02 | 0.61 | 2.632 | 2.632 | 2.632 | 1000 |
| 1778790300 | 2.616 | 0 | 0.00 | 2.616 | 2.616 | 2.616 | 0 |
| 1778703900 | 2.616 | 0 | 0.00 | 2.616 | 2.616 | 2.616 | 0 |
| 1778617500 | 2.616 | -0.08 | -3.11 | 2.598 | 2.616 | 2.598 | 593 |
| 1778531100 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1778271900 | 2.7 | 0.01 | 0.22 | 2.69 | 2.746 | 2.69 | 4380 |
| 1778185500 | 2.694 | 0.17 | 6.90 | 2.438 | 2.714 | 2.438 | 1007 |
| 1778099100 | 2.52 | -0.06 | -2.48 | 2.576 | 2.576 | 2.52 | 3152 |
| 1778012700 | 2.584 | 0.02 | 0.62 | 2.602 | 2.602 | 2.584 | 800 |
| 1777926300 | 2.568 | 0.08 | 3.13 | 2.52 | 2.568 | 2.52 | 706 |
| 1777580700 | 2.49 | -0.14 | -5.25 | 2.482 | 2.49 | 2.482 | 4500 |
| 1777494300 | 2.628 | 0 | 0.00 | 2.628 | 2.628 | 2.628 | 0 |
| 1777407900 | 2.628 | 0 | 0.00 | 2.628 | 2.628 | 2.628 | 0 |
| 1777321500 | 2.628 | 0 | 0.00 | 2.628 | 2.628 | 2.628 | 0 |
| 1777062300 | 2.628 | 0 | 0.00 | 2.628 | 2.628 | 2.628 | 0 |
| 1776975900 | 2.628 | -0.01 | -0.38 | 2.628 | 2.628 | 2.628 | 500 |
| 1776889500 | 2.638 | 0 | 0.00 | 2.638 | 2.638 | 2.638 | 0 |
| 1776803100 | 2.638 | 0.1 | 3.78 | 2.636 | 2.638 | 2.636 | 2500 |
| 1776716700 | 2.5419999 | -0.07 | -2.75 | 2.5419999 | 2.5419999 | 2.5419999 | 100 |
| 1776457500 | 2.614 | 0 | 0.00 | 2.614 | 2.614 | 2.614 | 0 |
| 1776371100 | 2.614 | 0.02 | 0.85 | 2.614 | 2.614 | 2.614 | 1300 |
| 1776284700 | 2.592 | 0 | 0.00 | 2.592 | 2.592 | 2.592 | 0 |
| 1776198300 | 2.592 | 0 | 0.00 | 2.592 | 2.592 | 2.592 | 0 |
| 1776111900 | 2.592 | 0 | 0.00 | 2.592 | 2.592 | 2.592 | 0 |
| 1775852700 | 2.592 | -0.03 | -1.07 | 2.592 | 2.592 | 2.592 | 150 |
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.
