Premium
Euroapi SA (940)
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 | 0.056 | 1.99857244825 | 2.802 | 2.914 | 2.776 | 3392 | 2.84382157 | DE |
| 4 | -0.232 | -7.50809061489 | 3.09 | 3.3 | 2.776 | 3941 | 2.94564762 | DE |
| 12 | -1.004 | -25.9968928017 | 3.862 | 4.43 | 2.724 | 4676 | 3.18806529 | DE |
| 26 | -1.47 | -33.9648798521 | 4.328 | 4.5119999 | 2.724 | 3410 | 3.42800247 | DE |
| 52 | -3.646 | -56.0578105781 | 6.504 | 7.1 | 2.2 | 5395 | 3.34941117 | DE |
| 156 | -9.527 | -76.9236980218 | 12.385 | 12.95 | 2.2 | 5180 | 4.05999283 | DE |
| 260 | -9.527 | -76.9236980218 | 12.385 | 12.95 | 2.2 | 5180 | 4.05999283 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740086820 | 2.798 | -0.06 | -1.96 | 2.81 | 2.824 | 2.796 | 1101 |
| 1740000420 | 2.854 | -0.05 | -1.79 | 2.868 | 2.892 | 2.806 | 5762 |
| 1739914020 | 2.906 | 0.05 | 1.68 | 2.85 | 2.914 | 2.84 | 70 |
| 1739827620 | 2.858 | 0.05 | 1.71 | 2.782 | 2.858 | 2.7759999 | 6803 |
| 1739568420 | 2.81 | -0 | -0.14 | 2.802 | 2.862 | 2.802 | 3223 |
| 1739482020 | 2.814 | -0.07 | -2.56 | 2.862 | 2.862 | 2.812 | 9864 |
| 1739395620 | 2.888 | -0.01 | -0.48 | 2.966 | 3.0019999 | 2.88 | 2309 |
| 1739309220 | 2.902 | 0.04 | 1.26 | 2.866 | 2.902 | 2.846 | 1793 |
| 1739222820 | 2.866 | -0.14 | -4.59 | 3.016 | 3.096 | 2.838 | 22054 |
| 1738963620 | 3.004 | -0.15 | -4.63 | 3.124 | 3.124 | 2.972 | 3833 |
| 1738877220 | 3.15 | -0.01 | -0.32 | 3.142 | 3.202 | 3.142 | 351 |
| 1738790820 | 3.16 | -0.03 | -0.82 | 3.182 | 3.2 | 3.13 | 3156 |
| 1738704420 | 3.186 | -0.02 | -0.69 | 3.16 | 3.204 | 3.13 | 443 |
| 1738618020 | 3.208 | 0.01 | 0.25 | 3.15 | 3.214 | 3.15 | 1088 |
| 1738358820 | 3.2 | 0.12 | 3.90 | 3.068 | 3.3 | 3.058 | 7411 |
| 1738272420 | 3.08 | 0.01 | 0.26 | 3.054 | 3.098 | 3.008 | 421 |
| 1738186020 | 3.072 | -0.08 | -2.41 | 3.196 | 3.206 | 3.06 | 2107 |
| 1738099620 | 3.148 | -0.01 | -0.25 | 3.164 | 3.226 | 3.148 | 149 |
| 1738013220 | 3.156 | 0.03 | 1.09 | 3.084 | 3.18 | 3.084 | 5208 |
| 1737754020 | 3.122 | 0.03 | 0.97 | 3.09 | 3.21 | 3.09 | 1679 |
| 1737667620 | 3.092 | 0 | 0.13 | 3.092 | 3.138 | 3.06 | 239 |
| 1737581220 | 3.088 | -0.07 | -2.34 | 3.152 | 3.152 | 3.088 | 427 |
| 1737494820 | 3.162 | 0.03 | 0.96 | 3.122 | 3.19 | 3.122 | 4767 |
| 1737408420 | 3.132 | -0 | -0.06 | 3.114 | 3.168 | 3.114 | 1727 |
| 1737149220 | 3.134 | -0.06 | -1.82 | 3.176 | 3.176 | 3.134 | 323 |
| 1737062820 | 3.192 | -0.05 | -1.48 | 3.25 | 3.308 | 3.192 | 125 |
| 1736976420 | 3.24 | 0.1 | 3.32 | 3.25 | 3.286 | 3.23 | 4708 |
| 1736890020 | 3.136 | 0.04 | 1.16 | 3.12 | 3.158 | 3.112 | 38 |
| 1736803620 | 3.1 | -0.03 | -0.96 | 3.068 | 3.132 | 3.068 | 3672 |
| 1736544420 | 3.13 | -0.03 | -0.82 | 3.14 | 3.164 | 3.118 | 626 |
| 1736458020 | 3.156 | 0.02 | 0.77 | 3.142 | 3.2599999 | 3.142 | 2728 |
| 1736371620 | 3.132 | 0.06 | 1.95 | 3.096 | 3.174 | 3.068 | 255 |
| 1736285220 | 3.072 | 0.1 | 3.30 | 3.04 | 3.11 | 3.0219999 | 778 |
| 1736198820 | 2.974 | 0.05 | 1.71 | 2.958 | 2.99 | 2.9 | 2571 |
| 1735939620 | 2.924 | -0.02 | -0.54 | 2.946 | 3.0019999 | 2.924 | 3518 |
| 1735853220 | 2.94 | 0.14 | 4.93 | 2.872 | 2.988 | 2.85 | 10724 |
| 1735594020 | 2.802 | 0.01 | 0.50 | 2.7839999 | 2.822 | 2.7639999 | 1938 |
| 1735334820 | 2.7879999 | -0.01 | -0.21 | 2.73 | 2.8 | 2.726 | 3081 |
| 1734989220 | 2.794 | 0.02 | 0.58 | 2.792 | 2.8 | 2.724 | 9786 |
| 1734730020 | 2.778 | -0.01 | -0.50 | 2.792 | 2.838 | 2.724 | 5627 |
| 1734643620 | 2.792 | 0.01 | 0.43 | 2.744 | 2.826 | 2.74 | 3395 |
| 1734557220 | 2.7799999 | -0.05 | -1.91 | 2.828 | 2.858 | 2.7799999 | 7565 |
| 1734470820 | 2.834 | -0.09 | -3.21 | 2.944 | 2.944 | 2.814 | 13822 |
| 1734384420 | 2.928 | -0.08 | -2.66 | 3.008 | 3.008 | 2.922 | 5689 |
| 1734125220 | 3.008 | -0.14 | -4.45 | 3.148 | 3.15 | 2.93 | 9949 |
| 1734038820 | 3.148 | -0.04 | -1.25 | 3.228 | 3.228 | 3.082 | 6463 |
| 1733952420 | 3.188 | -0.16 | -4.84 | 3.2879999 | 3.2879999 | 3.176 | 9403 |
| 1733866020 | 3.35 | -1.05 | -23.83 | 4.296 | 4.298 | 3.22 | 21693 |
| 1733779620 | 4.3979999 | -0.03 | -0.72 | 4.384 | 4.422 | 4.306 | 3127 |
| 1733520420 | 4.43 | 0.32 | 7.68 | 4.074 | 4.43 | 4.074 | 2917 |
| 1733434020 | 4.114 | -0.06 | -1.44 | 4.17 | 4.206 | 4.064 | 11103 |
| 1733347620 | 4.174 | 0.06 | 1.36 | 4.12 | 4.236 | 4.11 | 5321 |
| 1733261220 | 4.118 | 0.17 | 4.31 | 3.94 | 4.158 | 3.94 | 15754 |
| 1733174820 | 3.948 | -0.13 | -3.24 | 4.05 | 4.2 | 3.85 | 1804 |
| 1732915620 | 4.08 | 0.25 | 6.64 | 3.862 | 4.08 | 3.862 | 2685 |
| 1732829220 | 3.826 | -0.03 | -0.78 | 3.914 | 3.966 | 3.826 | 6614 |
| 1732742820 | 3.856 | 0.05 | 1.26 | 3.866 | 3.918 | 3.852 | 4291 |
| 1732656420 | 3.808 | 0.21 | 5.72 | 3.714 | 3.818 | 3.714 | 1678 |
| 1732570020 | 3.602 | 0.09 | 2.62 | 3.52 | 3.626 | 3.51 | 226 |
| 1732310820 | 3.51 | 0.1 | 2.87 | 3.422 | 3.52 | 3.422 | 909 |
| 1732224420 | 3.412 | 0.01 | 0.24 | 3.396 | 3.418 | 3.338 | 412 |
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
