Premium
Ebusco Holding NV (8J30)
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 | -0.14 | -14.9892933619 | 0.934 | 0.946 | 0.802 | 6243 | 0.83645153 | DE |
| 4 | -0.2209999 | -21.7733913077 | 1.0149999 | 1.055 | 0.802 | 8923 | 0.93408142 | DE |
| 12 | -0.776 | -49.4267515924 | 1.57 | 2.09 | 0.802 | 20334 | 1.19725269 | DE |
| 26 | -1.4565 | -64.7189513441 | 2.2505 | 4.65 | 0.802 | 18800 | 1.40554689 | DE |
| 52 | -1.4565 | -64.7189513441 | 2.2505 | 4.65 | 0.802 | 18800 | 1.40554689 | DE |
| 156 | -1.4565 | -64.7189513441 | 2.2505 | 4.65 | 0.802 | 18800 | 1.40554689 | DE |
| 260 | -1.4565 | -64.7189513441 | 2.2505 | 4.65 | 0.802 | 18800 | 1.40554689 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 0.804 | -0.076 | -8.64 | 0.878 | 0.882 | 0.802 | 19223 |
| 1738618020 | 0.88 | -0.042 | -4.56 | 0.898 | 0.908 | 0.856 | 9818 |
| 1738358820 | 0.922 | -0.01 | -1.07 | 0.914 | 0.922 | 0.914 | 193 |
| 1738272420 | 0.932 | 0.008 | 0.87 | 0.932 | 0.932 | 0.932 | 800 |
| 1738186020 | 0.924 | -0.008 | -0.86 | 0.934 | 0.946 | 0.924 | 1180 |
| 1738099620 | 0.932 | 0.02 | 2.19 | 0.916 | 0.932 | 0.912 | 12046 |
| 1738013220 | 0.912 | -0.02 | -2.15 | 0.928 | 0.928 | 0.9 | 9598 |
| 1737754020 | 0.932 | 0.004 | 0.43 | 0.92 | 0.948 | 0.92 | 1765 |
| 1737667620 | 0.928 | -0.016 | -1.69 | 0.95 | 0.95 | 0.916 | 6760 |
| 1737581220 | 0.944 | -0.028 | -2.88 | 0.968 | 0.97 | 0.944 | 5492 |
| 1737494820 | 0.972 | 0.004 | 0.41 | 0.986 | 0.988 | 0.972 | 813 |
| 1737408420 | 0.968 | -0.047 | -4.63 | 0.988 | 0.99 | 0.968 | 1573 |
| 1737149220 | 1.0149999 | 0.06 | 6.84 | 0.984 | 1.05 | 0.978 | 30054 |
| 1737062820 | 0.95 | -0.012 | -1.25 | 1 | 1 | 0.93 | 9351 |
| 1736976420 | 0.962 | 0.062 | 6.89 | 0.93 | 0.968 | 0.93 | 6930 |
| 1736890020 | 0.9 | 0.016 | 1.81 | 0.89 | 0.9 | 0.89 | 5798 |
| 1736803620 | 0.884 | -0.048 | -5.15 | 0.906 | 0.906 | 0.868 | 14192 |
| 1736544420 | 0.932 | -0.064 | -6.43 | 0.992 | 0.992 | 0.922 | 23283 |
| 1736458020 | 0.996 | -0.014 | -1.39 | 1.0149999 | 1.0149999 | 0.996 | 8108 |
| 1736371620 | 1.01 | -0.01 | -0.98 | 1.0149999 | 1.055 | 1.01 | 11474 |
| 1736285220 | 1.02 | -0.08 | -7.27 | 1.09 | 1.09 | 1.02 | 15052 |
| 1736198820 | 1.1 | -0.05 | -4.35 | 1.17 | 1.17 | 1.095 | 7902 |
| 1735939620 | 1.1499999 | -0.01 | -0.86 | 1.1599999 | 1.18 | 1.135 | 7234 |
| 1735853220 | 1.1599999 | 0.07 | 6.91 | 1.1399999 | 1.185 | 1.1399999 | 10513 |
| 1735594020 | 1.085 | -0.03 | -2.25 | 1.1 | 1.11 | 1.085 | 3345 |
| 1735334820 | 1.11 | 0.01 | 0.45 | 1.085 | 1.125 | 1.075 | 19420 |
| 1734989220 | 1.105 | -0.02 | -1.34 | 1.125 | 1.135 | 1.095 | 6161 |
| 1734730020 | 1.12 | 0.04 | 3.70 | 1.17 | 1.19 | 1.115 | 13969 |
| 1734643620 | 1.08 | 0.02 | 1.89 | 1.03 | 1.12 | 1.03 | 10316 |
| 1734557220 | 1.06 | -0.01 | -0.47 | 1.095 | 1.095 | 1.0349999 | 24457 |
| 1734470820 | 1.065 | -0.06 | -4.91 | 1.115 | 1.1499999 | 1.0349999 | 50939 |
| 1734384420 | 1.12 | -0.25 | -17.95 | 1.305 | 1.315 | 1.0249999 | 41023 |
| 1734125220 | 1.365 | 0.03 | 2.63 | 1.34 | 1.405 | 1.34 | 3587 |
| 1734038820 | 1.33 | 0.06 | 4.31 | 1.26 | 1.3799999 | 1.235 | 33624 |
| 1733952420 | 1.2749999 | -0.24 | -15.56 | 1.5 | 1.5049999 | 1.2649999 | 50292 |
| 1733866020 | 1.51 | -0.21 | -12.21 | 1.775 | 1.775 | 1.51 | 40687 |
| 1733779620 | 1.72 | -0.09 | -4.71 | 1.83 | 2.09 | 1.67 | 55100 |
| 1733520420 | 1.805 | 0.39 | 27.56 | 1.495 | 1.805 | 1.42 | 40592 |
| 1733434020 | 1.415 | 0.04 | 2.54 | 1.3899999 | 1.6 | 1.355 | 40857 |
| 1733347620 | 1.3799999 | 0.03 | 2.60 | 1.32 | 1.51 | 1.32 | 72502 |
| 1733261220 | 1.345 | 0.27 | 24.54 | 1.08 | 1.345 | 1.065 | 46772 |
| 1733174820 | 1.08 | 0.04 | 3.35 | 1.04 | 1.09 | 1.04 | 7021 |
| 1732915620 | 1.045 | -0.04 | -3.24 | 1.08 | 1.095 | 1 | 36374 |
| 1732829220 | 1.08 | 0.17 | 18.16 | 0.908 | 1.1399999 | 0.908 | 62363 |
| 1732742820 | 0.914 | 0.044 | 5.06 | 0.868 | 0.944 | 0.85 | 50076 |
| 1732656420 | 0.87 | -0.012 | -1.36 | 0.89 | 0.918 | 0.866 | 9425 |
| 1732570020 | 0.882 | -0.062 | -6.57 | 0.954 | 0.954 | 0.864 | 12318 |
| 1732310820 | 0.944 | 0.056 | 6.31 | 0.884 | 0.966 | 0.884 | 33619 |
| 1732224420 | 0.888 | -0.342 | -27.80 | 1.215 | 1.215 | 0.808 | 17511 |
| 1732138020 | 1.23 | -0.11 | -7.87 | 1.25 | 1.36 | 1.1399999 | 64128 |
| 1732051620 | 1.335 | -0.21 | -13.31 | 1.5149999 | 1.52 | 1.1499999 | 14492 |
| 1731965220 | 1.54 | 0.25 | 19.38 | 1.29 | 1.6 | 1.29 | 17470 |
| 1731705960 | 1.29 | -0.09 | -6.52 | 1.36 | 1.36 | 1.22 | 7041 |
| 1731619560 | 1.3799999 | -0.14 | -8.91 | 1.545 | 1.545 | 1.375 | 9274 |
| 1731533160 | 1.5149999 | -0.06 | -3.50 | 1.57 | 1.595 | 1.4 | 4457 |
| 1731446820 | 1.57 | -0.57 | -26.64 | 2.14 | 2.14 | 1.5049999 | 18527 |
| 1731360420 | 2.14 | -1.21 | -36.12 | 2.2999999 | 2.9 | 2.0699999 | 16649 |
| 1731101220 | 3.35 | -0.51 | -13.21 | 3.9 | 3.9 | 3.34 | 4709 |
| 1731014760 | 3.86 | -0.74 | -16.09 | 4.65 | 4.65 | 3.82 | 15488 |
| 1730928360 | 4.5999999 | 1.16 | 33.72 | 3.43 | 4.63 | 3.43 | 30356 |
| 1730841960 | 3.44 | 0.71 | 26.01 | 2.74 | 3.69 | 2.65 | 16530 |
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
