Premium
Elmera Group ASA (1ZK)
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 | -0.09 | -3.1523642732 | 2.855 | 2.91 | 2.76 | 646 | 2.77886722 | DE |
| 4 | -0.415 | -13.0503144654 | 3.18 | 3.315 | 2.41 | 1227 | 2.72481095 | DE |
| 12 | -0.59 | -17.5856929955 | 3.355 | 3.44 | 2.41 | 1029 | 3.02239806 | DE |
| 26 | -0.075 | -2.64084507042 | 2.84 | 3.44 | 2.41 | 2620 | 2.93215981 | DE |
| 52 | 0.133 | 5.05319148936 | 2.632 | 3.44 | 2.41 | 2490 | 2.88546868 | DE |
| 156 | 0.83 | 42.8940568475 | 1.935 | 3.44 | 1.876 | 2553 | 2.67486983 | DE |
| 260 | 0.83 | 42.8940568475 | 1.935 | 3.44 | 1.876 | 2553 | 2.67486983 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1740086820 | 2.7599999 | -0.06 | -2.13 | 2.765 | 2.765 | 2.7599999 | 2400 |
| 1740000420 | 2.82 | 0.03 | 1.08 | 2.82 | 2.82 | 2.82 | 621 |
| 1739914020 | 2.79 | -0.07 | -2.45 | 2.79 | 2.79 | 2.79 | 40 |
| 1739827620 | 2.86 | -0.05 | -1.72 | 2.82 | 2.86 | 2.82 | 60 |
| 1739568420 | 2.91 | 0.16 | 5.82 | 2.855 | 2.91 | 2.855 | 110 |
| 1739482020 | 2.75 | -0.08 | -2.83 | 2.82 | 2.82 | 2.75 | 120 |
| 1739395620 | 2.83 | 0.02 | 0.89 | 2.815 | 2.83 | 2.81 | 1836 |
| 1739309220 | 2.805 | 0.03 | 0.90 | 2.79 | 2.805 | 2.79 | 460 |
| 1739222820 | 2.7799999 | 0.11 | 4.12 | 2.73 | 2.7799999 | 2.73 | 835 |
| 1738963620 | 2.67 | -0.06 | -2.20 | 2.6749999 | 2.6749999 | 2.67 | 283 |
| 1738877220 | 2.73 | 0.01 | 0.37 | 2.84 | 2.84 | 2.73 | 1577 |
| 1738790820 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1738704420 | 2.72 | -0.01 | -0.37 | 2.715 | 2.72 | 2.7 | 2169 |
| 1738618020 | 2.73 | 0.14 | 5.20 | 2.69 | 2.73 | 2.69 | 1400 |
| 1738358820 | 2.595 | -0.67 | -20.40 | 3.19 | 3.19 | 2.41 | 7835 |
| 1738272420 | 3.2599999 | 0 | 0.15 | 3.2599999 | 3.2599999 | 3.2599999 | 50 |
| 1738186020 | 3.255 | 0.04 | 1.24 | 3.315 | 3.315 | 3.255 | 551 |
| 1738099620 | 3.215 | 0 | 0.00 | 3.215 | 3.215 | 3.215 | 0 |
| 1738013220 | 3.215 | -0.06 | -1.68 | 3.18 | 3.215 | 3.18 | 520 |
| 1737754020 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
| 1737667620 | 3.27 | 0.05 | 1.55 | 3.27 | 3.27 | 3.27 | 100 |
| 1737581220 | 3.22 | 0.04 | 1.26 | 3.22 | 3.22 | 3.22 | 150 |
| 1737494820 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1737408420 | 3.18 | -0.02 | -0.63 | 3.195 | 3.195 | 3.18 | 1310 |
| 1737149220 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1737062820 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1736976420 | 3.2 | 0.08 | 2.40 | 3.2 | 3.2 | 3.2 | 1000 |
| 1736890020 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 0 |
| 1736803620 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 0 |
| 1736544420 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 0 |
| 1736458020 | 3.125 | -0.02 | -0.48 | 3.125 | 3.125 | 3.125 | 500 |
| 1736371620 | 3.14 | -0.06 | -1.72 | 3.16 | 3.16 | 3.14 | 1001 |
| 1736285220 | 3.195 | -0.04 | -1.08 | 3.195 | 3.195 | 3.195 | 4 |
| 1736198820 | 3.23 | 0.01 | 0.31 | 3.225 | 3.23 | 3.21 | 386 |
| 1735939620 | 3.22 | -0.04 | -1.23 | 3.22 | 3.22 | 3.22 | 300 |
| 1735853220 | 3.2599999 | 0.04 | 1.40 | 3.2599999 | 3.2599999 | 3.2599999 | 900 |
| 1735594020 | 3.215 | -0.02 | -0.46 | 3.215 | 3.215 | 3.215 | 250 |
| 1735334820 | 3.23 | -0.04 | -1.07 | 3.245 | 3.245 | 3.23 | 285 |
| 1734989220 | 3.265 | 0.02 | 0.46 | 3.265 | 3.265 | 3.265 | 1358 |
| 1734730020 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1734643620 | 3.25 | -0.09 | -2.69 | 3.25 | 3.25 | 3.25 | 150 |
| 1734557220 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 970 |
| 1734470820 | 3.34 | 0.02 | 0.60 | 3.34 | 3.34 | 3.34 | 1600 |
| 1734384420 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1734125220 | 3.32 | -0.03 | -0.90 | 3.32 | 3.32 | 3.32 | 1424 |
| 1734038820 | 3.35 | 0.09 | 2.60 | 3.35 | 3.35 | 3.35 | 20 |
| 1733952420 | 3.265 | 0 | 0.00 | 3.265 | 3.265 | 3.265 | 0 |
| 1733866020 | 3.265 | 0 | 0.00 | 3.265 | 3.265 | 3.265 | 0 |
| 1733779620 | 3.265 | -0.14 | -3.97 | 3.34 | 3.34 | 3.265 | 500 |
| 1733520420 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1733434020 | 3.4 | -0.04 | -1.16 | 3.4 | 3.4 | 3.4 | 4510 |
| 1733347620 | 3.44 | 0.07 | 2.08 | 3.435 | 3.44 | 3.4 | 1350 |
| 1733261220 | 3.37 | -0.01 | -0.15 | 3.37 | 3.37 | 3.37 | 1 |
| 1733174820 | 3.375 | 0.02 | 0.60 | 3.385 | 3.385 | 3.33 | 3174 |
| 1732915620 | 3.355 | 0.02 | 0.75 | 3.355 | 3.355 | 3.355 | 70 |
| 1732829220 | 3.33 | -0.03 | -0.89 | 3.33 | 3.33 | 3.33 | 57 |
| 1732742820 | 3.36 | -0.02 | -0.59 | 3.36 | 3.36 | 3.36 | 1600 |
| 1732656420 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1732570020 | 3.38 | 0.06 | 1.81 | 3.38 | 3.38 | 3.345 | 8275 |
| 1732310820 | 3.32 | 0.07 | 2.00 | 3.32 | 3.32 | 3.32 | 200 |
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
