Premium
Epiroc AB (3AD1)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.629999 | 3.38527135948 | 18.61 | 19.64 | 18.61 | 31 | 19.36026062 | DE |
| 4 | 1.459999 | 8.21146794151 | 17.78 | 19.64 | 17.78 | 236 | 18.7236697 | DE |
| 12 | 2.305 | 13.610865876 | 16.934999 | 19.64 | 16.465 | 238 | 18.1073205 | DE |
| 26 | 2.539999 | 15.2095748503 | 16.7 | 19.64 | 16.27 | 266 | 17.86401627 | DE |
| 52 | 1.779999 | 10.1947250859 | 17.46 | 20.07 | 15.615 | 274 | 17.94793813 | DE |
| 156 | 1.529999 | 8.63918125353 | 17.71 | 20.07 | 15.575 | 312 | 17.74500017 | DE |
| 260 | 1.529999 | 8.63918125353 | 17.71 | 20.07 | 15.575 | 312 | 17.74500017 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 19.095 | -0.36 | -1.85 | 19.64 | 19.64 | 19.095 | 123 |
| 1739914020 | 19.454999 | 0.13 | 0.65 | 19.255 | 19.64 | 19.255 | 16 |
| 1739827620 | 19.329999 | -0.01 | -0.05 | 19.32 | 19.329999 | 19.204999 | 8 |
| 1739568420 | 19.34 | -0.06 | -0.31 | 19.41 | 19.41 | 19.34 | 12 |
| 1739482020 | 19.399999 | 0.35 | 1.86 | 19.125 | 19.399999 | 18.954999 | 101 |
| 1739395620 | 19.045 | 0.3 | 1.60 | 18.61 | 19.045 | 18.61 | 16 |
| 1739309220 | 18.745 | 0.06 | 0.32 | 18.535 | 18.745 | 18.535 | 5 |
| 1739222820 | 18.684999 | 0.02 | 0.13 | 18.605 | 18.87 | 18.605 | 96 |
| 1738963620 | 18.66 | -0.17 | -0.90 | 18.695 | 18.87 | 18.66 | 40 |
| 1738877220 | 18.829999 | 0.76 | 4.23 | 18.27 | 18.829999 | 18.27 | 17 |
| 1738790820 | 18.065 | -0.36 | -1.93 | 18.145 | 18.145 | 18.045 | 3 |
| 1738704420 | 18.42 | 0.47 | 2.59 | 18.14 | 18.42 | 18.14 | 20 |
| 1738618020 | 17.954999 | -0.58 | -3.13 | 18.09 | 18.095 | 17.954999 | 6 |
| 1738358820 | 18.535 | -0.15 | -0.80 | 18.625 | 18.625 | 18.475 | 103 |
| 1738272420 | 18.684999 | -0.38 | -1.99 | 18.899999 | 19.5 | 18.61 | 3069 |
| 1738186020 | 19.065 | 0.03 | 0.13 | 19.04 | 19.065 | 19.04 | 2 |
| 1738099620 | 19.04 | 0.54 | 2.92 | 18.915 | 19.04 | 18.79 | 133 |
| 1738013220 | 18.5 | -0.47 | -2.45 | 18.774999 | 18.774999 | 18.445 | 24 |
| 1737754020 | 18.965 | 0.2 | 1.04 | 18.84 | 19 | 18.76 | 760 |
| 1737667620 | 18.77 | 0.83 | 4.63 | 17.905 | 18.774999 | 17.905 | 83 |
| 1737581220 | 17.94 | 0.17 | 0.96 | 17.78 | 17.95 | 17.78 | 213 |
| 1737494820 | 17.77 | 0 | 0.00 | 17.75 | 17.945 | 17.515 | 7 |
| 1737408420 | 17.77 | 0.23 | 1.34 | 17.625 | 17.77 | 17.575 | 20 |
| 1737149220 | 17.535 | -0.14 | -0.76 | 17.684999 | 17.684999 | 17.535 | 12 |
| 1737062820 | 17.67 | 0.82 | 4.84 | 17.059999 | 17.67 | 17.059999 | 63 |
| 1736976420 | 16.855 | -0.26 | -1.52 | 16.934999 | 16.934999 | 16.855 | 19 |
| 1736890020 | 17.114999 | 0.15 | 0.91 | 17.005 | 17.16 | 17.005 | 492 |
| 1736803620 | 16.96 | 0.1 | 0.59 | 16.524999 | 16.96 | 16.524999 | 105 |
| 1736544420 | 16.86 | -0.12 | -0.71 | 16.965 | 16.965 | 16.86 | 31 |
| 1736458020 | 16.98 | 0.52 | 3.13 | 16.73 | 16.985 | 16.71 | 14 |
| 1736371620 | 16.465 | -0.49 | -2.86 | 16.785 | 16.785 | 16.465 | 34 |
| 1736285220 | 16.95 | -0.18 | -1.02 | 17.19 | 17.19 | 16.825 | 106 |
| 1736198820 | 17.125 | 0.11 | 0.65 | 17.05 | 17.329999 | 17.05 | 45 |
| 1735939620 | 17.015 | -0.06 | -0.38 | 17.155 | 17.155 | 17.015 | 8 |
| 1735853220 | 17.079999 | 0.32 | 1.91 | 16.76 | 17.079999 | 16.76 | 28 |
| 1735594020 | 16.76 | -0.09 | -0.50 | 16.76 | 16.76 | 16.76 | 1 |
| 1735334820 | 16.845 | -0.09 | -0.50 | 16.7 | 16.85 | 16.68 | 162 |
| 1734989220 | 16.93 | -0.04 | -0.21 | 17.075 | 17.075 | 16.82 | 11 |
| 1734730020 | 16.965 | -0.36 | -2.05 | 17.13 | 17.13 | 16.725 | 8 |
| 1734643620 | 17.32 | -0.48 | -2.67 | 17.35 | 17.35 | 17.32 | 10 |
| 1734557220 | 17.795 | 0.05 | 0.25 | 17.625 | 17.795 | 17.625 | 120 |
| 1734470820 | 17.75 | 0.36 | 2.04 | 17.575 | 17.75 | 17.434999 | 343 |
| 1734384420 | 17.395 | -0.34 | -1.92 | 17.315 | 17.48 | 17.315 | 352 |
| 1734125220 | 17.735 | -0.26 | -1.44 | 17.735 | 17.735 | 17.735 | 1 |
| 1734038820 | 17.995 | -0.11 | -0.58 | 17.995 | 17.995 | 17.995 | 1 |
| 1733952420 | 18.1 | 0 | 0.00 | 18.085 | 18.1 | 18.085 | 2 |
| 1733866020 | 18.1 | -0.1 | -0.55 | 18.274999 | 18.274999 | 18.075 | 3 |
| 1733779620 | 18.2 | 0.06 | 0.33 | 18.18 | 18.35 | 18.18 | 2885 |
| 1733520420 | 18.14 | 0.25 | 1.43 | 18.015 | 18.149999 | 17.845 | 135 |
| 1733434020 | 17.885 | -0.16 | -0.86 | 18.125 | 18.125 | 17.885 | 24 |
| 1733347620 | 18.04 | 0.38 | 2.15 | 18.17 | 18.36 | 18.04 | 627 |
| 1733261220 | 17.66 | -0.08 | -0.42 | 17.695 | 17.695 | 17.655 | 1744 |
| 1733174820 | 17.735 | 0.59 | 3.44 | 17.17 | 17.735 | 17.17 | 199 |
| 1732915620 | 17.145 | -0.13 | -0.72 | 17.05 | 17.34 | 17.05 | 64 |
| 1732829220 | 17.27 | 0.34 | 2.01 | 17.135 | 17.27 | 17.135 | 692 |
| 1732742820 | 16.93 | 0.02 | 0.12 | 16.934999 | 16.934999 | 16.93 | 4 |
| 1732656420 | 16.91 | -0.14 | -0.82 | 16.78 | 16.91 | 16.78 | 3 |
| 1732570020 | 17.05 | 0.06 | 0.35 | 17.035 | 17.155 | 17.035 | 1347 |
| 1732310820 | 16.989999 | 0 | 0.03 | 16.985 | 16.989999 | 16.75 | 1173 |
| 1732224420 | 16.985 | 0.29 | 1.71 | 16.78 | 16.985 | 16.78 | 2404 |
| 1732138020 | 16.7 | 0.04 | 0.24 | 17.09 | 17.09 | 16.7 | 33 |
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
