Premium
EuroTeleSites AG (7YF)
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 | 0.02 | 0.362976406534 | 5.51 | 6.02 | 5.51 | 3494 | 5.58050366 | DE |
| 4 | 0.53 | 10.6 | 5 | 6.02 | 5 | 1610 | 5.46390471 | DE |
| 12 | 0.63 | 12.8571428571 | 4.9 | 6.02 | 4.66 | 944 | 5.23852566 | DE |
| 26 | 1.63 | 41.7948717949 | 3.9 | 6.02 | 3.9 | 898 | 4.92680321 | DE |
| 52 | 1.665 | 43.0789133247 | 3.865 | 6.02 | 3.4 | 1135 | 4.18991842 | DE |
| 156 | 1.5100001 | 37.5621924767 | 4.0199999 | 6.02 | 3.09 | 1379 | 3.94270376 | DE |
| 260 | 1.5100001 | 37.5621924767 | 4.0199999 | 6.02 | 3.09 | 1379 | 3.94270376 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 5.5199999 | -0.03 | -0.54 | 5.5199999 | 5.5199999 | 5.5199999 | 600 |
| 1739482020 | 5.55 | -0.45 | -7.50 | 5.88 | 5.97 | 5.55 | 14245 |
| 1739395620 | 6 | 0.37 | 6.57 | 6 | 6.0199999 | 6 | 1023 |
| 1739309220 | 5.63 | 0.03 | 0.54 | 5.61 | 5.63 | 5.5599999 | 347 |
| 1739222820 | 5.6 | 0.09 | 1.63 | 5.51 | 5.6 | 5.51 | 1257 |
| 1738963620 | 5.51 | -0.01 | -0.18 | 5.51 | 5.59 | 5.5 | 2900 |
| 1738877220 | 5.5199999 | 0.12 | 2.22 | 5.38 | 5.5199999 | 5.38 | 747 |
| 1738790820 | 5.4 | -0.09 | -1.64 | 5.3499999 | 5.4 | 5.3499999 | 295 |
| 1738704420 | 5.49 | 0.02 | 0.37 | 5.49 | 5.49 | 5.49 | 20 |
| 1738618020 | 5.47 | 0.03 | 0.55 | 5.28 | 5.49 | 5.28 | 389 |
| 1738358820 | 5.44 | -0.04 | -0.73 | 5.38 | 5.44 | 5.3499999 | 500 |
| 1738272420 | 5.48 | -0.04 | -0.72 | 5.53 | 5.53 | 5.38 | 543 |
| 1738186020 | 5.5199999 | 0.34 | 6.56 | 5.36 | 5.5199999 | 5.36 | 525 |
| 1738099620 | 5.18 | -0.12 | -2.26 | 5.2 | 5.2 | 5.18 | 550 |
| 1738013220 | 5.3 | 0.15 | 2.91 | 5.28 | 5.3 | 5.28 | 350 |
| 1737754020 | 5.15 | -0.08 | -1.53 | 5.15 | 5.15 | 5.15 | 500 |
| 1737667620 | 5.23 | 0 | 0.00 | 5.2 | 5.23 | 5.15 | 2950 |
| 1737581220 | 5.23 | 0.01 | 0.19 | 5.19 | 5.23 | 5.19 | 400 |
| 1737494820 | 5.22 | 0.11 | 2.15 | 5.29 | 5.34 | 5.22 | 3331 |
| 1737408420 | 5.11 | 0.11 | 2.20 | 5 | 5.3 | 5 | 725 |
| 1737149220 | 5 | 0.07 | 1.32 | 4.9 | 5 | 4.9 | 750 |
| 1737062820 | 4.9349999 | 0.22 | 4.67 | 4.9349999 | 4.9349999 | 4.9349999 | 700 |
| 1736976420 | 4.715 | 0 | 0.00 | 4.715 | 4.715 | 4.715 | 0 |
| 1736890020 | 4.715 | -0.08 | -1.67 | 4.74 | 4.75 | 4.715 | 379 |
| 1736803620 | 4.795 | 0 | 0.00 | 4.795 | 4.795 | 4.795 | 0 |
| 1736544420 | 4.795 | 0.11 | 2.24 | 4.795 | 4.795 | 4.795 | 85 |
| 1736458020 | 4.69 | 0.01 | 0.11 | 4.69 | 4.69 | 4.69 | 10 |
| 1736371620 | 4.6849999 | -0.12 | -2.50 | 4.71 | 4.7249999 | 4.6849999 | 408 |
| 1736285220 | 4.805 | 0.09 | 2.02 | 4.805 | 4.805 | 4.805 | 10 |
| 1736198820 | 4.71 | -0.09 | -1.88 | 4.71 | 4.71 | 4.71 | 5 |
| 1735939620 | 4.8 | 0.08 | 1.59 | 4.715 | 4.8 | 4.715 | 275 |
| 1735853220 | 4.7249999 | 0.01 | 0.32 | 4.715 | 4.8 | 4.715 | 4050 |
| 1735594020 | 4.71 | -0.04 | -0.84 | 4.71 | 4.71 | 4.71 | 33 |
| 1735334820 | 4.75 | 0.02 | 0.42 | 4.695 | 4.75 | 4.695 | 244 |
| 1734989220 | 4.73 | 0.03 | 0.64 | 4.87 | 4.87 | 4.73 | 1348 |
| 1734730020 | 4.7 | -0.06 | -1.26 | 4.66 | 4.72 | 4.66 | 338 |
| 1734643620 | 4.76 | -0.08 | -1.55 | 4.76 | 4.76 | 4.76 | 2250 |
| 1734557220 | 4.835 | 0 | 0.00 | 4.8 | 4.835 | 4.8 | 41 |
| 1734470820 | 4.835 | -0.06 | -1.23 | 4.835 | 4.835 | 4.835 | 75 |
| 1734384420 | 4.8949999 | 0.11 | 2.41 | 4.865 | 4.8949999 | 4.865 | 80 |
| 1734125220 | 4.78 | -0.07 | -1.44 | 4.78 | 4.78 | 4.78 | 8 |
| 1734038820 | 4.8499999 | 0.11 | 2.43 | 4.8499999 | 4.8499999 | 4.8499999 | 200 |
| 1733952420 | 4.735 | -0.05 | -0.94 | 4.78 | 4.78 | 4.735 | 1288 |
| 1733866020 | 4.78 | -0.08 | -1.54 | 4.78 | 4.78 | 4.78 | 100 |
| 1733779620 | 4.855 | 0 | 0.00 | 4.855 | 4.855 | 4.855 | 0 |
| 1733520420 | 4.855 | 0.01 | 0.21 | 4.805 | 4.855 | 4.805 | 134 |
| 1733434020 | 4.845 | 0.07 | 1.47 | 4.72 | 4.845 | 4.72 | 749 |
| 1733347620 | 4.775 | -0.05 | -0.93 | 4.79 | 4.79 | 4.775 | 325 |
| 1733261220 | 4.82 | -0.06 | -1.13 | 4.83 | 4.83 | 4.82 | 756 |
| 1733174820 | 4.875 | -0.03 | -0.51 | 4.775 | 4.8949999 | 4.775 | 581 |
| 1732915620 | 4.9 | -0.05 | -0.91 | 4.9 | 4.9 | 4.9 | 20 |
| 1732829220 | 4.945 | 0 | 0.00 | 4.945 | 4.945 | 4.945 | 0 |
| 1732742820 | 4.945 | -0.05 | -1.00 | 4.945 | 4.945 | 4.945 | 200 |
| 1732656420 | 4.995 | 0.21 | 4.39 | 4.795 | 4.995 | 4.795 | 283 |
| 1732570020 | 4.785 | -0.07 | -1.44 | 4.9 | 4.9 | 4.785 | 222 |
| 1732310820 | 4.855 | 0.02 | 0.41 | 4.795 | 4.93 | 4.795 | 3494 |
| 1732224420 | 4.835 | 0.11 | 2.22 | 4.775 | 4.835 | 4.71 | 271 |
| 1732138020 | 4.73 | -0.13 | -2.67 | 4.9 | 4.93 | 4.715 | 4190 |
| 1732051620 | 4.86 | -0.27 | -5.26 | 5.0999999 | 5.0999999 | 4.86 | 1375 |
| 1731965220 | 5.13 | -0.04 | -0.77 | 5.16 | 5.23 | 5.13 | 698 |
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
