Premium
Entain PLC (6GI)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.146 | 14.4843276036 | 7.912 | 9.224 | 7.912 | 2437 | 8.50482026 | DE |
| 4 | 0.888 | 10.8690330477 | 8.17 | 9.224 | 7.858 | 2534 | 8.38481702 | DE |
| 12 | -0.494 | -5.17169179229 | 9.552 | 10.09 | 7.27 | 1820 | 8.5764166 | DE |
| 26 | 1.594 | 21.3558413719 | 7.464 | 10.09 | 7.27 | 3549 | 8.65845196 | DE |
| 52 | -1.817 | -16.708045977 | 10.875 | 10.895 | 5.802 | 3373 | 7.94411509 | DE |
| 156 | -4.432 | -32.8539659007 | 13.49 | 13.705 | 5.802 | 2619 | 8.34257644 | DE |
| 260 | -4.432 | -32.8539659007 | 13.49 | 13.705 | 5.802 | 2619 | 8.34257644 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 8.952 | -0.27 | -2.95 | 8.952 | 8.952 | 8.952 | 100 |
| 1739914020 | 9.224 | 0.12 | 1.34 | 9.16 | 9.224 | 9.16 | 3100 |
| 1739827620 | 9.102 | -0.01 | -0.07 | 8.912 | 9.102 | 8.912 | 530 |
| 1739568420 | 9.108 | 0.8 | 9.58 | 8.6999999 | 9.108 | 8.6999999 | 1126 |
| 1739482020 | 8.3119999 | 0.3 | 3.72 | 8.4819999 | 8.552 | 8.3119999 | 1410 |
| 1739395620 | 8.0139999 | 0.04 | 0.50 | 7.912 | 8.068 | 7.912 | 6017 |
| 1739309220 | 7.974 | -0.91 | -10.20 | 8.872 | 8.872 | 7.858 | 10873 |
| 1739222820 | 8.88 | 0.1 | 1.14 | 8.922 | 8.954 | 8.88 | 3625 |
| 1738963620 | 8.7799999 | -0.13 | -1.46 | 8.874 | 8.89 | 8.7799999 | 2482 |
| 1738877220 | 8.91 | 0.05 | 0.52 | 8.91 | 8.91 | 8.91 | 183 |
| 1738790820 | 8.864 | 0 | 0.00 | 8.864 | 8.864 | 8.864 | 0 |
| 1738704420 | 8.864 | 0.45 | 5.35 | 8.836 | 8.864 | 8.836 | 500 |
| 1738618020 | 8.414 | 0.2 | 2.46 | 8.356 | 8.414 | 8.226 | 1903 |
| 1738358820 | 8.212 | 0 | 0.00 | 8.212 | 8.212 | 8.212 | 0 |
| 1738272420 | 8.212 | 0 | 0.00 | 8.212 | 8.212 | 8.212 | 0 |
| 1738186020 | 8.212 | 0 | 0.00 | 8.212 | 8.212 | 8.212 | 0 |
| 1738099620 | 8.212 | 0.15 | 1.86 | 8.212 | 8.212 | 8.212 | 39 |
| 1738013220 | 8.0619999 | -0.29 | -3.50 | 8.0619999 | 8.0619999 | 8.0619999 | 143 |
| 1737754020 | 8.3539999 | 0 | 0.00 | 8.3539999 | 8.3539999 | 8.3539999 | 0 |
| 1737667620 | 8.3539999 | 0 | 0.00 | 8.3539999 | 8.3539999 | 8.3539999 | 0 |
| 1737581220 | 8.3539999 | 0.57 | 7.35 | 8.17 | 8.3539999 | 8.17 | 3550 |
| 1737494820 | 7.782 | 0 | 0.00 | 7.782 | 7.782 | 7.782 | 0 |
| 1737408420 | 7.782 | 0.02 | 0.31 | 7.84 | 7.91 | 7.76 | 3239 |
| 1737149220 | 7.758 | 0.49 | 6.71 | 7.518 | 7.846 | 7.518 | 3678 |
| 1737062820 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1736976420 | 7.27 | 0 | 0.00 | 7.27 | 7.27 | 7.27 | 0 |
| 1736890020 | 7.27 | -0.29 | -3.84 | 7.51 | 7.51 | 7.27 | 495 |
| 1736803620 | 7.56 | 0.07 | 0.88 | 7.44 | 8 | 7.44 | 3830 |
| 1736544420 | 7.494 | -0.29 | -3.75 | 7.53 | 7.53 | 7.494 | 501 |
| 1736458020 | 7.786 | -0.37 | -4.54 | 7.91 | 7.91 | 7.786 | 2080 |
| 1736371620 | 8.156 | -0.18 | -2.21 | 8.36 | 8.36 | 8.156 | 5600 |
| 1736285220 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1736198820 | 8.34 | 0.12 | 1.41 | 8.4339999 | 8.4339999 | 8.34 | 185 |
| 1735939620 | 8.224 | -0.11 | -1.32 | 8.27 | 8.27 | 8.224 | 151 |
| 1735853220 | 8.334 | 0.19 | 2.31 | 8.3379999 | 8.3379999 | 8.334 | 122 |
| 1735594020 | 8.146 | -0.03 | -0.39 | 8.162 | 8.174 | 8.146 | 582 |
| 1735334820 | 8.178 | -0.1 | -1.23 | 8.21 | 8.21 | 8.166 | 1257 |
| 1734989220 | 8.2799999 | -0.23 | -2.68 | 8.36 | 8.36 | 8.2799999 | 125 |
| 1734730020 | 8.5079999 | -0.16 | -1.85 | 8.4979999 | 8.532 | 8.464 | 267 |
| 1734643620 | 8.6679999 | -0.24 | -2.67 | 8.6679999 | 8.6679999 | 8.6679999 | 231 |
| 1734557220 | 8.906 | -0.32 | -3.43 | 8.906 | 8.906 | 8.906 | 169 |
| 1734470820 | 9.222 | -0.06 | -0.69 | 9.198 | 9.23 | 9.198 | 1491 |
| 1734384420 | 9.286 | -0.74 | -7.37 | 9.61 | 9.61 | 9.112 | 4748 |
| 1734125220 | 10.025 | 0 | 0.00 | 10.025 | 10.025 | 10.025 | 0 |
| 1734038820 | 10.025 | 0.14 | 1.45 | 10.09 | 10.09 | 10.025 | 7769 |
| 1733952420 | 9.882 | 0.21 | 2.17 | 9.728 | 9.882 | 9.728 | 500 |
| 1733866020 | 9.672 | -0.05 | -0.47 | 9.69 | 9.69 | 9.672 | 700 |
| 1733779620 | 9.718 | -0.15 | -1.50 | 9.75 | 10 | 9.718 | 291 |
| 1733520420 | 9.866 | 0.01 | 0.06 | 9.866 | 9.866 | 9.866 | 45 |
| 1733434020 | 9.86 | -0.04 | -0.42 | 9.842 | 9.86 | 9.842 | 1062 |
| 1733347620 | 9.9019999 | 0 | 0.02 | 9.9019999 | 9.9019999 | 9.9019999 | 56 |
| 1733261220 | 9.9 | 0.24 | 2.46 | 9.7479999 | 9.9 | 9.7479999 | 201 |
| 1733174820 | 9.662 | 0.05 | 0.56 | 9.776 | 9.776 | 9.662 | 1094 |
| 1732915620 | 9.608 | 0 | 0.00 | 9.608 | 9.608 | 9.608 | 0 |
| 1732829220 | 9.608 | 0.16 | 1.67 | 9.594 | 9.608 | 9.594 | 106 |
| 1732742820 | 9.4499999 | -0.15 | -1.56 | 9.552 | 9.552 | 9.4499999 | 2200 |
| 1732656420 | 9.6 | 0.07 | 0.71 | 9.526 | 9.6 | 9.526 | 58 |
| 1732570020 | 9.532 | 0.73 | 8.29 | 9.532 | 9.532 | 9.532 | 111 |
| 1732310820 | 8.802 | 0 | 0.00 | 8.802 | 8.802 | 8.802 | 0 |
| 1732224420 | 8.802 | 0 | 0.00 | 8.802 | 8.802 | 8.802 | 0 |
| 1732138020 | 8.802 | -0.16 | -1.74 | 8.802 | 8.802 | 8.802 | 1890 |
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
