Premium
Encavis AG (ECV)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 17.45 | 17.51 | 17.39 | 9587 | 17.42565587 | DE |
| 4 | 0.120001 | 0.692446664307 | 17.329999 | 17.51 | 17.32 | 7867 | 17.42350391 | DE |
| 12 | 0.36 | 2.10649502633 | 17.09 | 17.51 | 16.5 | 8696 | 17.24693824 | DE |
| 26 | 0.43 | 2.52643948296 | 17.02 | 17.51 | 16.5 | 8410 | 17.13578261 | DE |
| 52 | 4.745 | 37.3475009839 | 12.705 | 17.51 | 10.71 | 25654 | 15.67476811 | DE |
| 156 | 3.93 | 29.0680473373 | 13.52 | 24.78 | 10.71 | 234239 | 17.85205102 | DE |
| 260 | -4.05 | -18.8372093023 | 21.5 | 25.55 | 10.71 | 339317 | 17.56053531 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 17.45 | 0.05 | 0.29 | 17.42 | 17.5 | 17.42 | 16843 |
| 1737754020 | 17.399999 | -0.02 | -0.11 | 17.399999 | 17.46 | 17.399999 | 8797 |
| 1737667620 | 17.42 | 0.02 | 0.11 | 17.45 | 17.46 | 17.42 | 11050 |
| 1737581220 | 17.399999 | -0.04 | -0.23 | 17.44 | 17.45 | 17.39 | 7078 |
| 1737494820 | 17.44 | -0.01 | -0.06 | 17.45 | 17.47 | 17.44 | 4167 |
| 1737408420 | 17.45 | 0.01 | 0.06 | 17.44 | 17.45 | 17.44 | 8547 |
| 1737149220 | 17.44 | 0.01 | 0.06 | 17.44 | 17.47 | 17.44 | 4966 |
| 1737062820 | 17.43 | -0.01 | -0.06 | 17.45 | 17.45 | 17.43 | 3178 |
| 1736976420 | 17.44 | 0.01 | 0.06 | 17.44 | 17.46 | 17.44 | 9561 |
| 1736890020 | 17.43 | 0.02 | 0.11 | 17.41 | 17.45 | 17.41 | 5909 |
| 1736803620 | 17.41 | 0 | 0.00 | 17.41 | 17.42 | 17.41 | 6295 |
| 1736544420 | 17.41 | 0 | 0.00 | 17.41 | 17.42 | 17.41 | 4220 |
| 1736458020 | 17.41 | 0.01 | 0.06 | 17.42 | 17.42 | 17.399999 | 10645 |
| 1736371620 | 17.399999 | -0.03 | -0.17 | 17.39 | 17.41 | 17.39 | 3854 |
| 1736285220 | 17.43 | 0.01 | 0.06 | 17.399999 | 17.43 | 17.39 | 11073 |
| 1736198820 | 17.42 | 0.01 | 0.06 | 17.42 | 17.45 | 17.399999 | 11012 |
| 1735939620 | 17.41 | 0.01 | 0.06 | 17.399999 | 17.45 | 17.36 | 5340 |
| 1735853220 | 17.399999 | 0.05 | 0.29 | 17.329999 | 17.44 | 17.32 | 9070 |
| 1735594020 | 17.35 | 0.02 | 0.12 | 17.38 | 17.38 | 17.34 | 4250 |
| 1735334820 | 17.329999 | 0.01 | 0.06 | 17.309999 | 17.399999 | 17.309999 | 13923 |
| 1734989220 | 17.32 | 0.01 | 0.06 | 17.309999 | 17.38 | 17.309999 | 6951 |
| 1734730020 | 17.309999 | 0 | 0.00 | 17.309999 | 17.34 | 17.309999 | 6984 |
| 1734643620 | 17.309999 | 0 | 0.00 | 17.329999 | 17.34 | 17.309999 | 1776 |
| 1734557220 | 17.309999 | 0 | 0.00 | 17.309999 | 17.37 | 17.309999 | 3766 |
| 1734470820 | 17.309999 | -0.01 | -0.06 | 17.309999 | 17.37 | 17.309999 | 2832 |
| 1734384420 | 17.32 | -0.01 | -0.06 | 17.329999 | 17.38 | 17.32 | 8350 |
| 1734125220 | 17.329999 | -0.03 | -0.17 | 17.36 | 17.39 | 17.329999 | 7199 |
| 1734038820 | 17.36 | 0 | 0.00 | 17.36 | 17.399999 | 17.36 | 4648 |
| 1733952420 | 17.36 | 0 | 0.00 | 17.36 | 17.399999 | 17.36 | 4515 |
| 1733866020 | 17.36 | 0 | 0.00 | 17.36 | 17.44 | 17.36 | 5675 |
| 1733779620 | 17.36 | 0.01 | 0.06 | 17.36 | 17.41 | 17.36 | 16222 |
| 1733520420 | 17.35 | 0.24 | 1.40 | 17.13 | 17.44 | 17.13 | 32857 |
| 1733434020 | 17.11 | 0.07 | 0.41 | 17.01 | 17.26 | 17.01 | 20706 |
| 1733347620 | 17.04 | -0.07 | -0.41 | 17.11 | 17.17 | 17.04 | 6099 |
| 1733261220 | 17.11 | 0.06 | 0.35 | 17.05 | 17.22 | 17.05 | 10989 |
| 1733174820 | 17.05 | -0.01 | -0.06 | 17.059999 | 17.12 | 17.02 | 8076 |
| 1732915620 | 17.059999 | 0.01 | 0.06 | 17.1 | 17.11 | 17.05 | 5676 |
| 1732829220 | 17.05 | -0.16 | -0.93 | 17.16 | 17.29 | 17.05 | 7605 |
| 1732742820 | 17.21 | 0.09 | 0.53 | 17.22 | 17.28 | 17.2 | 5453 |
| 1732656420 | 17.12 | -0.1 | -0.58 | 17.22 | 17.28 | 17.12 | 14800 |
| 1732570020 | 17.22 | -0.09 | -0.52 | 17.26 | 17.36 | 17.22 | 21117 |
| 1732310820 | 17.309999 | 0.35 | 2.06 | 16.91 | 17.39 | 16.91 | 27979 |
| 1732224420 | 16.96 | -0.01 | -0.06 | 16.97 | 17.04 | 16.85 | 5530 |
| 1732138020 | 16.97 | 0.02 | 0.12 | 16.95 | 17.05 | 16.95 | 3824 |
| 1732051620 | 16.95 | 0 | 0.00 | 16.95 | 17.02 | 16.95 | 1801 |
| 1731965220 | 16.95 | 0.02 | 0.12 | 16.76 | 17.04 | 16.76 | 7508 |
| 1731705960 | 16.93 | -0.08 | -0.47 | 16.98 | 17.05 | 16.93 | 3272 |
| 1731619560 | 17.01 | 0.15 | 0.89 | 16.86 | 17.05 | 16.86 | 8458 |
| 1731533160 | 16.86 | -0.12 | -0.71 | 16.98 | 17.05 | 16.86 | 3692 |
| 1731446820 | 16.98 | -0.02 | -0.12 | 17 | 17.07 | 16.98 | 4141 |
| 1731360420 | 17 | 0.05 | 0.29 | 16.97 | 17.07 | 16.97 | 7139 |
| 1731101220 | 16.95 | 0 | 0.00 | 16.989999 | 17.1 | 16.87 | 22279 |
| 1731014760 | 16.95 | 0.04 | 0.24 | 16.5 | 17.09 | 16.5 | 11366 |
| 1730928360 | 16.91 | -0.13 | -0.76 | 17.04 | 17.1 | 16.91 | 6945 |
| 1730841960 | 17.04 | -0.04 | -0.23 | 17.09 | 17.12 | 17.04 | 2246 |
| 1730755560 | 17.079999 | -0.03 | -0.18 | 17.11 | 17.14 | 17.04 | 3900 |
| 1730496360 | 17.11 | -0.05 | -0.29 | 17.13 | 17.19 | 17.11 | 3701 |
| 1730409960 | 17.16 | -0.01 | -0.06 | 17.17 | 17.17 | 17.16 | 5516 |
| 1730323560 | 17.17 | 0 | 0.00 | 17.18 | 17.18 | 17.17 | 1127 |
| 1730237160 | 17.17 | 0 | 0.00 | 17.17 | 17.21 | 17.17 | 6088 |
| 1730150760 | 17.17 | -0.09 | -0.52 | 17.23 | 17.28 | 17.17 | 9336 |
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
