Premium
Esso (EH8)
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 | -7.2 | -6.07082630691 | 118.6 | 118.6 | 110.2 | 24 | 117.54789916 | DE |
| 4 | 6.6 | 6.29770992366 | 104.8 | 122 | 103.8 | 117 | 116.6813062 | DE |
| 12 | 2.8 | 2.57826887661 | 108.6 | 122 | 95.2 | 102 | 108.05416351 | DE |
| 26 | -45.4 | -28.9540816327 | 156.8 | 156.8 | 95.2 | 135 | 121.77135989 | DE |
| 52 | 58.8 | 111.787072243 | 52.6 | 204 | 51.95 | 224 | 135.56454819 | DE |
| 156 | 57.65 | 107.255813953 | 53.75 | 204 | 49.02 | 197 | 122.87429294 | DE |
| 260 | 57.65 | 107.255813953 | 53.75 | 204 | 49.02 | 197 | 122.87429294 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 110.2 | -0.6 | -0.54 | 110.2 | 110.2 | 110.2 | 1 |
| 1737667620 | 110.8 | -4.2 | -3.65 | 110.8 | 110.8 | 110.8 | 1 |
| 1737581220 | 115 | -1.8 | -1.54 | 116.6 | 116.6 | 115 | 20 |
| 1737494820 | 116.8 | -1.4 | -1.18 | 117.4 | 117.4 | 116.8 | 13 |
| 1737408420 | 118.2 | -0.2 | -0.17 | 118.2 | 118.2 | 118.2 | 25 |
| 1737149220 | 118.4 | -0.2 | -0.17 | 118.6 | 118.6 | 118.4 | 60 |
| 1737062820 | 118.6 | 2.2 | 1.89 | 120 | 120 | 118.6 | 351 |
| 1736976420 | 116.4 | 2.2 | 1.93 | 116.4 | 116.4 | 116.4 | 1 |
| 1736890020 | 114.2 | -1 | -0.87 | 117 | 117 | 114.2 | 193 |
| 1736803620 | 115.2 | -0.4 | -0.35 | 115.6 | 116.6 | 113.8 | 322 |
| 1736544420 | 115.6 | -0.2 | -0.17 | 116.4 | 118.6 | 115.6 | 154 |
| 1736458020 | 115.8 | 1 | 0.87 | 116 | 116 | 114.8 | 89 |
| 1736371620 | 114.8 | -2 | -1.71 | 117.2 | 117.6 | 114.8 | 58 |
| 1736285220 | 116.8 | -4.4 | -3.63 | 117.4 | 118 | 116.8 | 109 |
| 1736198820 | 121.2 | 1 | 0.83 | 120.2 | 122 | 119 | 225 |
| 1735939620 | 120.2 | 4.4 | 3.80 | 116 | 121.2 | 116 | 246 |
| 1735853220 | 115.8 | 10.8 | 10.29 | 111.2 | 115.8 | 111.2 | 148 |
| 1735594020 | 105 | 1.2 | 1.16 | 103.8 | 105 | 103.8 | 26 |
| 1735334820 | 103.8 | 1.8 | 1.76 | 104.8 | 104.8 | 103.8 | 72 |
| 1734989220 | 102 | -0.2 | -0.20 | 101.8 | 102 | 101.8 | 56 |
| 1734730020 | 102.2 | -3.8 | -3.58 | 101.8 | 102.2 | 101.8 | 61 |
| 1734643620 | 106 | 2.2 | 2.12 | 104.8 | 106 | 104.8 | 39 |
| 1734557220 | 103.8 | 1.4 | 1.37 | 102 | 103.8 | 102 | 30 |
| 1734470820 | 102.4 | -1.8 | -1.73 | 101.6 | 102.4 | 101.6 | 14 |
| 1734384420 | 104.2 | -1 | -0.95 | 105 | 105 | 104.2 | 51 |
| 1734125220 | 105.2 | 0 | 0.00 | 105.2 | 105.2 | 105.2 | 0 |
| 1734038820 | 105.2 | 0 | 0.00 | 105.2 | 105.2 | 105.2 | 0 |
| 1733952420 | 105.2 | 1 | 0.96 | 103.4 | 105.2 | 103.4 | 19 |
| 1733866020 | 104.2 | -2.2 | -2.07 | 102.4 | 104.2 | 102.4 | 18 |
| 1733779620 | 106.4 | 3.8 | 3.70 | 103.2 | 106.4 | 102.4 | 146 |
| 1733520420 | 102.6 | -2 | -1.91 | 104.2 | 105.4 | 102.6 | 433 |
| 1733434020 | 104.6 | 1.4 | 1.36 | 104.6 | 104.6 | 104.6 | 3 |
| 1733347620 | 103.2 | 3.8 | 3.82 | 103.2 | 103.2 | 103.2 | 10 |
| 1733261220 | 99.4 | 1 | 1.02 | 100.2 | 100.2 | 99.4 | 30 |
| 1733174820 | 98.4 | -1.6 | -1.60 | 98.2 | 99.5 | 98.2 | 19 |
| 1732915620 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1732829220 | 100 | 1.4 | 1.42 | 99.1 | 100 | 99.1 | 9 |
| 1732742820 | 98.6 | -2.6 | -2.57 | 97.1 | 98.6 | 97.1 | 36 |
| 1732656420 | 101.2 | 0 | 0.00 | 101 | 101.2 | 100.6 | 41 |
| 1732570020 | 101.2 | -4.8 | -4.53 | 105.4 | 106 | 101.2 | 49 |
| 1732310820 | 106 | -0.8 | -0.75 | 107 | 107.8 | 106 | 44 |
| 1732224420 | 106.8 | -0.8 | -0.74 | 106.4 | 106.8 | 106.4 | 46 |
| 1732138020 | 107.6 | 0.6 | 0.56 | 107.6 | 107.6 | 107.6 | 150 |
| 1732051620 | 107 | -0.6 | -0.56 | 110 | 110 | 107 | 115 |
| 1731965220 | 107.6 | 1.2 | 1.13 | 108.2 | 108.2 | 107.6 | 6 |
| 1731705960 | 106.4 | 3.2 | 3.10 | 104.2 | 107.6 | 104.2 | 66 |
| 1731619560 | 103.2 | 2.4 | 2.38 | 104 | 104.6 | 103.2 | 95 |
| 1731533160 | 100.8 | 1 | 1.00 | 100.8 | 100.8 | 100.8 | 20 |
| 1731446820 | 99.8 | -3 | -2.92 | 102 | 102.4 | 99.1 | 86 |
| 1731360420 | 102.8 | 1.6 | 1.58 | 104.2 | 104.2 | 102.8 | 529 |
| 1731101220 | 101.2 | -1.8 | -1.75 | 101.4 | 101.4 | 101 | 35 |
| 1731014760 | 103 | 5.5 | 5.64 | 101.8 | 103 | 101.8 | 13 |
| 1730928360 | 97.5 | -1.5 | -1.52 | 98.2 | 98.3 | 95.2 | 530 |
| 1730841960 | 99 | -2.2 | -2.17 | 101.2 | 101.2 | 99 | 90 |
| 1730755560 | 101.2 | -2.4 | -2.32 | 100 | 102.4 | 100 | 115 |
| 1730496360 | 103.6 | 0 | 0.00 | 108.6 | 113 | 103.6 | 167 |
| 1730409960 | 103.6 | -1.8 | -1.71 | 103.8 | 103.8 | 103.6 | 130 |
| 1730323560 | 105.4 | -1.2 | -1.13 | 104 | 105.6 | 104 | 67 |
| 1730237160 | 106.6 | 0 | 0.00 | 106.6 | 106.6 | 106.6 | 0 |
| 1730150760 | 106.6 | -2.4 | -2.20 | 106.6 | 106.6 | 106.6 | 30 |
| 1729888020 | 109 | -0.6 | -0.55 | 109 | 109 | 109 | 100 |
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
