Premium
EPAM Systems Inc (E3M)
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 | 58.2 | 33.7391304348 | 172.5 | 232 | 172.5 | 594 | 221.41489899 | DE |
| 4 | 47.75 | 26.1000273299 | 182.95 | 232 | 172.4 | 235 | 207.04864623 | DE |
| 12 | 49.05 | 27.0024772915 | 181.65 | 232 | 172.4 | 141 | 195.02075541 | DE |
| 26 | 59.75001 | 34.9517481692 | 170.94999 | 232 | 157.44999 | 165 | 185.51730008 | DE |
| 52 | 10.7 | 4.86363636364 | 220 | 293.1 | 157.44999 | 132 | 206.07355242 | DE |
| 156 | -5.3 | -2.24576271186 | 236 | 293.1 | 157.44999 | 121 | 208.41914953 | DE |
| 260 | -5.3 | -2.24576271186 | 236 | 293.1 | 157.44999 | 121 | 208.41914953 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731360420 | 231.2 | 16.7 | 7.79 | 217.1 | 231.5 | 217.1 | 1602 |
| 1731101220 | 214.5 | -1.8 | -0.83 | 217.1 | 219.6 | 214.5 | 180 |
| 1731014760 | 216.3 | 27.15 | 14.35 | 191.3 | 219.9 | 191.3 | 919 |
| 1730928360 | 189.15 | 14.4 | 8.24 | 183.8 | 189.15 | 182.15 | 196 |
| 1730841960 | 174.75 | 1.25 | 0.72 | 172.5 | 174.75 | 172.5 | 73 |
| 1730755560 | 173.5 | -0.7 | -0.40 | 172.75 | 174.8 | 172.65 | 174 |
| 1730496360 | 174.2 | 0.2 | 0.11 | 173.2 | 175.8 | 173.05 | 221 |
| 1730409960 | 174 | -1 | -0.57 | 172.85 | 174 | 172.4 | 70 |
| 1730323560 | 175 | -4.5 | -2.51 | 178.05 | 178.05 | 174.85 | 37 |
| 1730237160 | 179.5 | 2.25 | 1.27 | 175.9 | 182 | 175.9 | 69 |
| 1730150760 | 177.25 | 0.75 | 0.42 | 177.45 | 177.45 | 177.25 | 77 |
| 1729888020 | 176.5 | -0.5 | -0.28 | 175.05 | 178 | 175.05 | 135 |
| 1729801560 | 177 | -6.95 | -3.78 | 178.2 | 178.6 | 177 | 39 |
| 1729715160 | 183.95 | 1.6 | 0.88 | 183.9 | 183.95 | 183.9 | 2 |
| 1729628760 | 182.35 | -2.65 | -1.43 | 183 | 183.1 | 182.35 | 115 |
| 1729542360 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1729283160 | 185 | 3.1 | 1.70 | 182.05 | 185.25 | 182.05 | 53 |
| 1729196760 | 181.9 | -1.95 | -1.06 | 181.9 | 181.9 | 181.9 | 10 |
| 1729110360 | 183.85 | 2.15 | 1.18 | 181.35 | 183.85 | 181.35 | 151 |
| 1729023960 | 181.7 | 3.6 | 2.02 | 182.95 | 183.25 | 180.1 | 346 |
| 1728937620 | 178.1 | 2.65 | 1.51 | 177.3 | 178.1 | 177.3 | 161 |
| 1728678360 | 175.45 | 0.45 | 0.26 | 175.5 | 175.5 | 175.45 | 18 |
| 1728591960 | 175 | -1.85 | -1.05 | 175 | 175 | 175 | 40 |
| 1728505560 | 176.85 | 1.05 | 0.60 | 177 | 177 | 176.85 | 47 |
| 1728419160 | 175.8 | -0.85 | -0.48 | 175.05 | 176.85 | 175.05 | 21 |
| 1728332760 | 176.65 | -6.3 | -3.44 | 181.2 | 181.2 | 176.65 | 24 |
| 1728073560 | 182.95 | 6.95 | 3.95 | 178.3 | 182.95 | 178.3 | 181 |
| 1727987220 | 176 | -2.55 | -1.43 | 176.15 | 176.15 | 176 | 104 |
| 1727900820 | 178.55 | 0.5 | 0.28 | 175.75 | 178.9 | 175.75 | 45 |
| 1727814420 | 178.05 | -0.65 | -0.36 | 179.15 | 179.15 | 178.05 | 21 |
| 1727728020 | 178.7 | -1.3 | -0.72 | 177.15 | 178.7 | 177.15 | 22 |
| 1727468760 | 180 | 1.9 | 1.07 | 178.75 | 180 | 178.75 | 56 |
| 1727382360 | 178.1 | 0.75 | 0.42 | 179.9 | 182 | 178.1 | 118 |
| 1727295960 | 177.35 | -2.6 | -1.44 | 177.35 | 177.35 | 177.35 | 25 |
| 1727209560 | 179.95 | 2.75 | 1.55 | 177.8 | 179.95 | 177.75 | 31 |
| 1727123160 | 177.2 | 3.05 | 1.75 | 177.85 | 177.85 | 177.2 | 2 |
| 1726864020 | 174.15 | -2.85 | -1.61 | 178.25 | 178.25 | 174.15 | 9 |
| 1726777560 | 177 | -1.35 | -0.76 | 178.15 | 180.15 | 177 | 420 |
| 1726691220 | 178.35 | 0.1 | 0.06 | 178 | 178.95 | 178 | 356 |
| 1726604760 | 178.25 | -6.3 | -3.41 | 184 | 184 | 178.25 | 211 |
| 1726518420 | 184.55 | 2.3 | 1.26 | 182.45 | 184.55 | 181.1 | 35 |
| 1726259160 | 182.25 | -1.8 | -0.98 | 181.75 | 182.25 | 181.75 | 7 |
| 1726172760 | 184.05 | -1.25 | -0.67 | 184.35 | 184.35 | 182.55 | 61 |
| 1726086360 | 185.3 | 0.45 | 0.24 | 185.55 | 185.55 | 185.3 | 9 |
| 1725999960 | 184.85 | -3.15 | -1.68 | 185.6 | 185.6 | 184.85 | 35 |
| 1725913620 | 188 | 3.95 | 2.15 | 185 | 188 | 185 | 192 |
| 1725654360 | 184.05 | 0.3 | 0.16 | 182.05 | 184.05 | 181.9 | 544 |
| 1725567960 | 183.75 | 0.45 | 0.25 | 179.9 | 184.25 | 179.8 | 42 |
| 1725481560 | 183.3 | 3.15 | 1.75 | 175.6 | 183.3 | 175.6 | 265 |
| 1725395160 | 180.15 | -0.35 | -0.19 | 182.15 | 182.15 | 180.15 | 3 |
| 1725308760 | 180.5 | -0.1 | -0.06 | 180.65 | 182.15 | 180.45 | 34 |
| 1725049560 | 180.6 | -1.65 | -0.91 | 181.3 | 181.3 | 180.3 | 99 |
| 1724963160 | 182.25 | 1.85 | 1.03 | 180.9 | 182.25 | 180.65 | 24 |
| 1724876760 | 180.4 | -0.45 | -0.25 | 183.4 | 183.4 | 180.4 | 109 |
| 1724790420 | 180.85 | 3.1 | 1.74 | 175.8 | 180.85 | 175.8 | 210 |
| 1724704020 | 177.75 | 0.75 | 0.42 | 179.4 | 179.4 | 177.75 | 8 |
| 1724444820 | 177 | -2.4 | -1.34 | 177.9 | 178.65 | 176.3 | 85 |
| 1724358360 | 179.4 | 0 | 0.00 | 179.4 | 179.4 | 179.4 | 0 |
| 1724271960 | 179.4 | -2.25 | -1.24 | 179.05 | 179.65 | 178.9 | 27 |
| 1724185560 | 181.65 | -0.35 | -0.19 | 181.65 | 181.65 | 181.65 | 11 |
| 1724099220 | 182 | -3.85 | -2.07 | 181.35 | 184 | 181.35 | 53 |
| 1723840020 | 185.85 | 0 | 0.00 | 185.85 | 185.85 | 185.85 | 0 |
| 1723753620 | 185.85 | 5.95 | 3.31 | 183.05 | 185.85 | 182.1 | 18 |
| 1723667160 | 179.9 | 4.8 | 2.74 | 179.9 | 179.9 | 179.9 | 54 |
| 1723580760 | 175.1 | 2.95 | 1.71 | 173.65 | 175.9 | 172.35 | 129 |
| 1723494360 | 172.15 | -3.55 | -2.02 | 176.15 | 176.25 | 172.15 | 124 |
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
