Premium
Elis. (7EL)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.741918388977 | 18.87 | 19.72 | 18.87 | 151 | 19.39356668 | DE |
| 4 | -0.76 | -3.84420839656 | 19.77 | 20.46 | 18.87 | 240 | 19.62297931 | DE |
| 12 | -0.299999 | -1.55359407321 | 19.309999 | 20.46 | 18.27 | 190 | 19.3066666 | DE |
| 26 | -2.55 | -11.827458256 | 21.56 | 23.26 | 17.78 | 913 | 20.28824945 | DE |
| 52 | -1.79 | -8.60576923077 | 20.8 | 23.5 | 17.78 | 880 | 20.72581478 | DE |
| 156 | 1.3 | 7.34048560136 | 17.71 | 23.5 | 15.38 | 751 | 20.48114652 | DE |
| 260 | 1.3 | 7.34048560136 | 17.71 | 23.5 | 15.38 | 751 | 20.48114652 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 19.28 | -0.19 | -0.98 | 19.309999 | 19.309999 | 19.239999 | 122 |
| 1739827620 | 19.47 | -0.02 | -0.10 | 19.72 | 19.72 | 19.41 | 500 |
| 1739568420 | 19.489999 | 0.28 | 1.46 | 19.34 | 19.489999 | 19.329999 | 27 |
| 1739482020 | 19.21 | 0.34 | 1.80 | 19.03 | 19.45 | 19.03 | 87 |
| 1739395620 | 18.87 | -0.1 | -0.53 | 18.87 | 18.87 | 18.87 | 21 |
| 1739309220 | 18.97 | -0.19 | -0.99 | 19 | 19 | 18.93 | 373 |
| 1739222820 | 19.16 | -0.04 | -0.21 | 19.29 | 19.29 | 19.16 | 4 |
| 1738963620 | 19.2 | 0.03 | 0.16 | 19.46 | 19.46 | 19.2 | 560 |
| 1738877220 | 19.17 | 0.19 | 1.00 | 19.079999 | 19.17 | 19.079999 | 46 |
| 1738790820 | 18.98 | -0.27 | -1.40 | 19.1 | 19.1 | 18.98 | 178 |
| 1738704420 | 19.25 | -0.02 | -0.10 | 19.399999 | 19.399999 | 19.25 | 2 |
| 1738618020 | 19.27 | -0.33 | -1.68 | 19.3 | 19.42 | 19.059999 | 1077 |
| 1738358820 | 19.6 | -0.86 | -4.20 | 19.559999 | 19.6 | 19.5 | 6 |
| 1738272420 | 20.46 | 0.51 | 2.56 | 20.18 | 20.46 | 20.14 | 1174 |
| 1738186020 | 19.95 | -0.13 | -0.65 | 19.95 | 19.95 | 19.95 | 75 |
| 1738099620 | 20.079999 | 0.78 | 4.04 | 20.12 | 20.16 | 20.079999 | 327 |
| 1738013220 | 19.3 | -0.12 | -0.62 | 19.3 | 19.3 | 19.3 | 1 |
| 1737754020 | 19.42 | -0.28 | -1.42 | 19.68 | 19.68 | 19.42 | 2 |
| 1737667620 | 19.7 | 0.05 | 0.25 | 19.579999 | 19.7 | 19.489999 | 208 |
| 1737581220 | 19.649999 | -0.06 | -0.30 | 19.77 | 19.77 | 19.649999 | 13 |
| 1737494820 | 19.71 | 0 | 0.00 | 19.7 | 19.8 | 19.7 | 34 |
| 1737408420 | 19.71 | 0.16 | 0.82 | 19.57 | 19.72 | 19.55 | 27 |
| 1737149220 | 19.55 | 0.3 | 1.56 | 19.62 | 19.62 | 19.55 | 105 |
| 1737062820 | 19.25 | -0.12 | -0.62 | 19.45 | 19.45 | 19.25 | 6 |
| 1736976420 | 19.37 | 0.21 | 1.10 | 19.41 | 19.41 | 19.21 | 475 |
| 1736890020 | 19.16 | 0.42 | 2.24 | 19.21 | 19.28 | 19.16 | 41 |
| 1736803620 | 18.739999 | -0.4 | -2.09 | 18.97 | 19.149999 | 18.739999 | 32 |
| 1736544420 | 19.14 | -0.39 | -2.00 | 19.05 | 19.14 | 19.05 | 3 |
| 1736458020 | 19.53 | -0.05 | -0.26 | 19.579999 | 19.579999 | 19.53 | 4 |
| 1736371620 | 19.579999 | 0.42 | 2.19 | 19.399999 | 19.579999 | 19.399999 | 22 |
| 1736285220 | 19.16 | 0.66 | 3.57 | 18.35 | 19.3 | 18.27 | 88 |
| 1736198820 | 18.5 | 0.05 | 0.27 | 18.61 | 18.76 | 18.45 | 16 |
| 1735939620 | 18.45 | -0.27 | -1.44 | 18.82 | 18.82 | 18.45 | 30 |
| 1735853220 | 18.72 | -0.07 | -0.37 | 19.14 | 19.14 | 18.59 | 870 |
| 1735594020 | 18.79 | 0.01 | 0.05 | 18.73 | 18.8 | 18.73 | 170 |
| 1735334820 | 18.78 | 0.23 | 1.24 | 18.82 | 18.82 | 18.75 | 65 |
| 1734989220 | 18.55 | -0.15 | -0.80 | 18.7 | 18.7 | 18.55 | 63 |
| 1734730020 | 18.7 | 0.18 | 0.97 | 18.27 | 18.7 | 18.27 | 301 |
| 1734643620 | 18.52 | -0.31 | -1.65 | 18.52 | 18.52 | 18.52 | 124 |
| 1734557220 | 18.829999 | -0.02 | -0.11 | 18.92 | 18.92 | 18.829999 | 178 |
| 1734470820 | 18.85 | -0.08 | -0.42 | 18.82 | 18.85 | 18.77 | 36 |
| 1734384420 | 18.93 | -0.41 | -2.12 | 19.21 | 19.29 | 18.8 | 115 |
| 1734125220 | 19.34 | 0.26 | 1.36 | 19.12 | 19.62 | 19 | 599 |
| 1734038820 | 19.079999 | -0.01 | -0.05 | 19.079999 | 19.079999 | 19.079999 | 131 |
| 1733952420 | 19.09 | -0.05 | -0.26 | 19.21 | 19.23 | 19.09 | 237 |
| 1733866020 | 19.14 | -0.21 | -1.09 | 19.16 | 19.19 | 19.14 | 7 |
| 1733779620 | 19.35 | 0.21 | 1.10 | 19.03 | 19.39 | 19.03 | 617 |
| 1733520420 | 19.14 | 0.39 | 2.08 | 19.04 | 19.14 | 19.04 | 3 |
| 1733434020 | 18.75 | -0.21 | -1.11 | 18.78 | 18.78 | 18.66 | 226 |
| 1733347620 | 18.96 | 0.11 | 0.58 | 18.96 | 18.96 | 18.96 | 2 |
| 1733261220 | 18.85 | -0.45 | -2.33 | 19.21 | 19.21 | 18.54 | 568 |
| 1733174820 | 19.3 | 0.1 | 0.52 | 19.03 | 19.36 | 19.03 | 240 |
| 1732915620 | 19.2 | 0.02 | 0.10 | 19.13 | 19.28 | 19.13 | 7 |
| 1732829220 | 19.18 | 0 | 0.00 | 19.18 | 19.18 | 19.18 | 0 |
| 1732742820 | 19.18 | -0.37 | -1.89 | 19.309999 | 19.309999 | 19.16 | 6 |
| 1732656420 | 19.55 | -0.22 | -1.11 | 19.55 | 19.55 | 19.55 | 1 |
| 1732570020 | 19.77 | -0.27 | -1.35 | 20.04 | 20.16 | 19.7 | 1500 |
| 1732310820 | 20.04 | 0.08 | 0.40 | 19.98 | 20.04 | 19.52 | 405 |
| 1732224420 | 19.96 | 0.25 | 1.27 | 19.69 | 19.96 | 19.59 | 52 |
| 1732138020 | 19.71 | -0.17 | -0.86 | 19.71 | 19.71 | 19.71 | 2 |
| 1732051620 | 19.88 | -0.88 | -4.24 | 20.46 | 20.46 | 19.79 | 495 |
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
