Premium
Enghouse Systems Ltd (3E4)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.199999 | -1.18342610553 | 16.899999 | 16.899999 | 16.1 | 997 | 16.44446953 | DE |
| 4 | -1.4 | -7.73480662983 | 18.1 | 18.1 | 16.1 | 396 | 16.72673867 | DE |
| 12 | -1.4 | -7.73480662983 | 18.1 | 18.8 | 16.1 | 211 | 16.92451514 | DE |
| 26 | -4.3 | -20.4761904762 | 21 | 22.4 | 16.1 | 167 | 17.97943338 | DE |
| 52 | -4.699999 | -21.9626131758 | 21.399999 | 22.4 | 16.1 | 132 | 18.56896968 | DE |
| 156 | -4.3 | -20.4761904762 | 21 | 26 | 16.1 | 147 | 20.18356717 | DE |
| 260 | -4.3 | -20.4761904762 | 21 | 26 | 16.1 | 147 | 20.18356717 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246820 | 16.8 | 0.3 | 1.82 | 16.7 | 16.8 | 16.7 | 755 |
| 1741987620 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1741901220 | 16.5 | -0.3 | -1.79 | 16.7 | 16.7 | 16.5 | 1421 |
| 1741814820 | 16.8 | 0.6 | 3.70 | 16.1 | 16.8 | 16.1 | 159 |
| 1741728420 | 16.2 | -0.8 | -4.71 | 16.899999 | 16.899999 | 16.2 | 1652 |
| 1741642020 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1741382820 | 17 | -0.1 | -0.58 | 17 | 17 | 17 | 80 |
| 1741296420 | 17.1 | 0.3 | 1.79 | 17.1 | 17.1 | 17.1 | 243 |
| 1741210020 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1741123620 | 16.8 | -0.1 | -0.59 | 16.8 | 16.8 | 16.8 | 1 |
| 1741037220 | 16.899999 | -0.7 | -3.98 | 17 | 17 | 16.899999 | 371 |
| 1740778020 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1740691620 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1740605220 | 17.6 | 0.1 | 0.57 | 17.6 | 17.6 | 17.6 | 163 |
| 1740518820 | 17.5 | -0.3 | -1.69 | 17.5 | 17.5 | 17.5 | 1 |
| 1740432420 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 2 |
| 1740173220 | 17.8 | -0.3 | -1.66 | 17.899999 | 17.899999 | 17.8 | 536 |
| 1740086820 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 151 |
| 1740000420 | 18.1 | -0.2 | -1.09 | 18.1 | 18.1 | 18.1 | 15 |
| 1739914020 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1739827620 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1739568420 | 18.3 | -0.3 | -1.61 | 18.3 | 18.3 | 18.3 | 62 |
| 1739482020 | 18.6 | -0.2 | -1.06 | 18.6 | 18.6 | 18.6 | 75 |
| 1739395620 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 40 |
| 1739309220 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1739222820 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1738963620 | 18.8 | 0.4 | 2.17 | 18.8 | 18.8 | 18.8 | 7 |
| 1738877220 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1738790820 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1738704420 | 18.399999 | -0.1 | -0.54 | 18.399999 | 18.399999 | 18.399999 | 1 |
| 1738618020 | 18.5 | -0.1 | -0.54 | 18.399999 | 18.5 | 18.399999 | 37 |
| 1738358820 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1738272420 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1738186020 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1738099620 | 18.6 | 0.3 | 1.64 | 18.6 | 18.6 | 18.6 | 5 |
| 1738013220 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1737754020 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1737667620 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1737581220 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1737494820 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1737408420 | 18.3 | 0.3 | 1.67 | 18.3 | 18.3 | 18.3 | 63 |
| 1737149220 | 18 | -0.3 | -1.64 | 18 | 18 | 18 | 51 |
| 1737062820 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1736976420 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1736890020 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1736803620 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1736544420 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1736458020 | 18.3 | 0.3 | 1.67 | 18.3 | 18.3 | 18.3 | 50 |
| 1736371620 | 18 | -0.6 | -3.23 | 18 | 18 | 18 | 1 |
| 1736285220 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 2 |
| 1736198820 | 18.6 | 0.2 | 1.09 | 18.6 | 18.6 | 18.6 | 78 |
| 1735939620 | 18.399999 | 0.2 | 1.10 | 18.399999 | 18.399999 | 18.399999 | 99 |
| 1735853220 | 18.2 | 0.2 | 1.11 | 18.2 | 18.2 | 18.2 | 1 |
| 1735594020 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1735334820 | 18 | -0.4 | -2.17 | 18.1 | 18.3 | 18 | 221 |
| 1734989220 | 18.399999 | 0.4 | 2.22 | 18.399999 | 18.399999 | 18.399999 | 135 |
| 1734730020 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734643620 | 18 | -0.5 | -2.70 | 18 | 18 | 18 | 90 |
| 1734557220 | 18.5 | 0.3 | 1.65 | 18.5 | 18.5 | 18.5 | 90 |
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
