Premium
Elisa Oyj (EIA)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.640001 | -1.47806235566 | 43.3 | 43.64 | 42.299999 | 228 | 43.03235998 | DE |
| 4 | -0.020001 | -0.0468626991565 | 42.68 | 43.84 | 40.72 | 571 | 42.19703692 | DE |
| 12 | -0.260001 | -0.605780521901 | 42.92 | 43.84 | 40.72 | 745 | 42.20311712 | DE |
| 26 | -1.480001 | -3.35297009515 | 44.14 | 48.94 | 40.72 | 575 | 43.61024019 | DE |
| 52 | 0.019999 | 0.0469019699812 | 42.64 | 48.94 | 40.24 | 444 | 43.26204617 | DE |
| 156 | -2.630001 | -5.80702362552 | 45.29 | 48.94 | 39.409999 | 460 | 42.66028004 | DE |
| 260 | -2.630001 | -5.80702362552 | 45.29 | 48.94 | 39.409999 | 460 | 42.66028004 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 42.7 | 0 | 0.00 | 42.7 | 42.7 | 42.7 | 0 |
| 1740086820 | 42.7 | 0.4 | 0.95 | 42.52 | 42.7 | 42.52 | 95 |
| 1740000420 | 42.299999 | -0.54 | -1.26 | 42.299999 | 42.299999 | 42.299999 | 55 |
| 1739914020 | 42.84 | -0.32 | -0.74 | 43 | 43 | 42.84 | 79 |
| 1739827620 | 43.16 | 1.16 | 2.76 | 43.3 | 43.64 | 42.659999 | 682 |
| 1739568420 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1739482020 | 42 | -0.02 | -0.05 | 42.159999 | 42.159999 | 42 | 140 |
| 1739395620 | 42.02 | 0 | 0.00 | 42.02 | 42.02 | 42.02 | 0 |
| 1739309220 | 42.02 | -0.44 | -1.04 | 42.08 | 42.1 | 42.02 | 170 |
| 1739222820 | 42.46 | 0.14 | 0.33 | 42.46 | 42.46 | 42.46 | 792 |
| 1738963620 | 42.32 | 0.14 | 0.33 | 42.36 | 42.36 | 42.32 | 22 |
| 1738877220 | 42.18 | 0.04 | 0.09 | 42.14 | 42.479999 | 42.14 | 252 |
| 1738790820 | 42.14 | 0.94 | 2.28 | 41.119999 | 42.26 | 41.119999 | 2333 |
| 1738704420 | 41.2 | -0.14 | -0.34 | 41.46 | 41.659999 | 40.72 | 2398 |
| 1738618020 | 41.34 | -0.54 | -1.29 | 41.119999 | 41.34 | 41.119999 | 203 |
| 1738358820 | 41.88 | -1.64 | -3.77 | 41.96 | 41.96 | 41.82 | 640 |
| 1738272420 | 43.52 | 0 | 0.00 | 43.52 | 43.52 | 43.52 | 0 |
| 1738186020 | 43.52 | 0.06 | 0.14 | 43.84 | 43.84 | 43.52 | 960 |
| 1738099620 | 43.46 | 0.66 | 1.54 | 43.4 | 43.46 | 43.4 | 431 |
| 1738013220 | 42.799999 | 0.86 | 2.05 | 42.799999 | 42.799999 | 42.799999 | 343 |
| 1737754020 | 41.94 | -0.36 | -0.85 | 42.68 | 42.68 | 41.9 | 118 |
| 1737667620 | 42.299999 | -0.48 | -1.12 | 42.619999 | 42.619999 | 42.299999 | 116 |
| 1737581220 | 42.78 | 0.3 | 0.71 | 42.4 | 42.82 | 42.38 | 1199 |
| 1737494820 | 42.479999 | -0.6 | -1.39 | 42.6 | 42.6 | 42.479999 | 111 |
| 1737408420 | 43.08 | 0.66 | 1.56 | 43.44 | 43.44 | 43.08 | 690 |
| 1737149220 | 42.42 | 0 | 0.00 | 42.42 | 42.42 | 42.42 | 0 |
| 1737062820 | 42.42 | 0.12 | 0.28 | 41.94 | 42.44 | 41.94 | 5280 |
| 1736976420 | 42.299999 | 0.08 | 0.19 | 42.1 | 42.299999 | 42.1 | 2 |
| 1736890020 | 42.22 | 0.9 | 2.18 | 41.5 | 42.5 | 41.5 | 330 |
| 1736803620 | 41.32 | 0 | 0.00 | 41.32 | 41.32 | 41.32 | 0 |
| 1736544420 | 41.32 | -0.22 | -0.53 | 41.32 | 41.32 | 41.32 | 25 |
| 1736458020 | 41.54 | 0.24 | 0.58 | 41.56 | 41.56 | 41.479999 | 488 |
| 1736371620 | 41.299999 | -1.1 | -2.59 | 42.32 | 42.32 | 41.299999 | 190 |
| 1736285220 | 42.4 | -0.7 | -1.62 | 42.94 | 42.94 | 41.799999 | 4448 |
| 1736198820 | 43.1 | 0.94 | 2.23 | 42.86 | 43.1 | 42.56 | 553 |
| 1735939620 | 42.159999 | -0.14 | -0.33 | 42.22 | 42.22 | 42.159999 | 236 |
| 1735853220 | 42.299999 | 0.34 | 0.81 | 42.24 | 42.299999 | 42.24 | 72 |
| 1735594020 | 41.96 | -0.02 | -0.05 | 41.979999 | 41.979999 | 41.94 | 196 |
| 1735334820 | 41.979999 | 0.52 | 1.25 | 41.479999 | 41.979999 | 41.479999 | 1996 |
| 1734989220 | 41.46 | 0.24 | 0.58 | 41.28 | 41.46 | 41.28 | 401 |
| 1734730020 | 41.22 | -0.12 | -0.29 | 41.36 | 41.36 | 41.22 | 171 |
| 1734643620 | 41.34 | -0.82 | -1.94 | 41.34 | 41.34 | 41.34 | 5 |
| 1734557220 | 42.159999 | 0 | 0.00 | 42.159999 | 42.159999 | 42.159999 | 0 |
| 1734470820 | 42.159999 | 0.18 | 0.43 | 41.299999 | 42.159999 | 41.14 | 1440 |
| 1734384420 | 41.979999 | 0.26 | 0.62 | 41.68 | 41.979999 | 41.68 | 139 |
| 1734125220 | 41.72 | 0.42 | 1.02 | 41.72 | 41.72 | 41.72 | 56 |
| 1734038820 | 41.299999 | -0.4 | -0.96 | 41.56 | 41.72 | 41.299999 | 2906 |
| 1733952420 | 41.7 | -0.28 | -0.67 | 41.72 | 41.72 | 41.7 | 260 |
| 1733866020 | 41.979999 | -0.32 | -0.76 | 42.36 | 42.36 | 41.979999 | 2174 |
| 1733779620 | 42.299999 | -0.76 | -1.76 | 42.479999 | 42.479999 | 42.299999 | 975 |
| 1733520420 | 43.06 | 0.68 | 1.60 | 43.14 | 43.14 | 43.06 | 230 |
| 1733434020 | 42.38 | -0.52 | -1.21 | 42.76 | 42.76 | 42.38 | 1399 |
| 1733347620 | 42.9 | 0.06 | 0.14 | 42.9 | 42.9 | 42.9 | 21 |
| 1733261220 | 42.84 | -0.22 | -0.51 | 42.84 | 42.84 | 42.84 | 1 |
| 1733174820 | 43.06 | 0.18 | 0.42 | 42.52 | 43.06 | 42.52 | 123 |
| 1732915620 | 42.88 | -0.22 | -0.51 | 42.92 | 42.92 | 42.88 | 565 |
| 1732829220 | 43.1 | -0.18 | -0.42 | 43 | 43.1 | 42.68 | 2315 |
| 1732742820 | 43.28 | 0.1 | 0.23 | 42.9 | 43.28 | 42.82 | 526 |
| 1732656420 | 43.18 | -0.52 | -1.19 | 43.72 | 43.72 | 43.18 | 107 |
| 1732570020 | 43.7 | 0.7 | 1.63 | 43.56 | 43.7 | 43.48 | 571 |
| 1732310820 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
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
