Premium
Elisa Oyj (EIA)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.32634032634 | 42.9 | 43.28 | 42.52 | 706 | 43.09014164 | DE |
| 4 | -1.8 | -4.039497307 | 44.56 | 44.56 | 42.52 | 433 | 43.23444471 | DE |
| 12 | -3.1 | -6.75970344527 | 45.86 | 48.94 | 42.52 | 453 | 45.27605189 | DE |
| 26 | -0.54 | -1.24711316397 | 43.3 | 48.94 | 41.5 | 398 | 44.60132659 | DE |
| 52 | 1.13 | 2.71438866202 | 41.63 | 48.94 | 40.24 | 362 | 43.55789266 | DE |
| 156 | -2.53 | -5.58622212409 | 45.29 | 48.94 | 39.409999 | 409 | 42.81958282 | DE |
| 260 | -2.53 | -5.58622212409 | 45.29 | 48.94 | 39.409999 | 409 | 42.81958282 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732224420 | 43 | -0.2 | -0.46 | 43 | 43 | 43 | 165 |
| 1732138020 | 43.2 | -0.08 | -0.18 | 43.24 | 43.24 | 43.2 | 110 |
| 1732051620 | 43.28 | 0.16 | 0.37 | 43.08 | 43.28 | 43.06 | 590 |
| 1731965220 | 43.12 | -0.02 | -0.05 | 43.12 | 43.12 | 43.12 | 50 |
| 1731705960 | 43.14 | -0.04 | -0.09 | 43.14 | 43.14 | 43.14 | 1 |
| 1731619560 | 43.18 | 0.14 | 0.33 | 43.14 | 43.18 | 43.14 | 790 |
| 1731533160 | 43.04 | 0.04 | 0.09 | 43.04 | 43.04 | 43.04 | 60 |
| 1731446820 | 43 | -0.9 | -2.05 | 43.34 | 43.4 | 43 | 1061 |
| 1731360420 | 43.9 | 0.4 | 0.92 | 43.9 | 43.9 | 43.9 | 75 |
| 1731101220 | 43.5 | 0.02 | 0.05 | 43.46 | 43.5 | 43.46 | 160 |
| 1731014760 | 43.48 | -0.32 | -0.73 | 44.02 | 44.02 | 43.48 | 191 |
| 1730928360 | 43.8 | 0.06 | 0.14 | 44.56 | 44.56 | 43.8 | 769 |
| 1730841960 | 43.74 | 0 | 0.00 | 43.74 | 43.74 | 43.74 | 0 |
| 1730755560 | 43.74 | -0.28 | -0.64 | 44.26 | 44.26 | 43.74 | 455 |
| 1730496360 | 44.02 | 0.38 | 0.87 | 43.88 | 44.02 | 43.72 | 392 |
| 1730409960 | 43.64 | -0.48 | -1.09 | 43.66 | 43.78 | 43.64 | 170 |
| 1730323560 | 44.12 | -0.5 | -1.12 | 44.5 | 45.24 | 44.12 | 581 |
| 1730237160 | 44.62 | -0.4 | -0.89 | 44.58 | 45.02 | 44.5 | 1347 |
| 1730150760 | 45.02 | 1.52 | 3.49 | 44.4 | 45.02 | 44.4 | 532 |
| 1729888020 | 43.5 | -0.36 | -0.82 | 43.5 | 43.5 | 43.5 | 10 |
| 1729801560 | 43.86 | 0.54 | 1.25 | 43.82 | 44.1 | 43.82 | 661 |
| 1729715160 | 43.32 | -0.34 | -0.78 | 43.82 | 43.82 | 43.3 | 686 |
| 1729628760 | 43.66 | -2.86 | -6.15 | 44.34 | 44.34 | 43.56 | 850 |
| 1729542360 | 46.52 | 0.2 | 0.43 | 46.2 | 46.52 | 46.2 | 810 |
| 1729283160 | 46.32 | -2.6 | -5.31 | 48.82 | 48.82 | 45.88 | 635 |
| 1729196760 | 48.92 | 0.42 | 0.87 | 48.7 | 48.92 | 48.68 | 666 |
| 1729110360 | 48.5 | 0.14 | 0.29 | 48.5 | 48.5 | 48.5 | 30 |
| 1729023960 | 48.36 | 0.68 | 1.43 | 48.36 | 48.38 | 48.36 | 151 |
| 1728937620 | 47.68 | -0.22 | -0.46 | 47.72 | 47.72 | 47.68 | 210 |
| 1728678360 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1728591960 | 47.9 | 0.82 | 1.74 | 47.9 | 47.9 | 47.9 | 60 |
| 1728505560 | 47.08 | 0 | 0.00 | 47.08 | 47.08 | 47.08 | 0 |
| 1728419160 | 47.08 | 0 | 0.00 | 47.08 | 47.08 | 47.08 | 0 |
| 1728332760 | 47.08 | -0.34 | -0.72 | 47.38 | 47.54 | 47.08 | 384 |
| 1728073560 | 47.42 | -0.02 | -0.04 | 47.5 | 47.5 | 47.26 | 158 |
| 1727987220 | 47.44 | -0.16 | -0.34 | 47.32 | 47.5 | 47.32 | 500 |
| 1727900820 | 47.6 | -0.52 | -1.08 | 48.34 | 48.42 | 47.6 | 372 |
| 1727814420 | 48.12 | 0.32 | 0.67 | 47.7 | 48.12 | 47.7 | 1459 |
| 1727728020 | 47.8 | -0.5 | -1.04 | 47.94 | 48.06 | 47.8 | 172 |
| 1727468760 | 48.3 | -0.6 | -1.23 | 48.88 | 48.9 | 48.16 | 330 |
| 1727382360 | 48.9 | 0.9 | 1.88 | 48.94 | 48.94 | 48.8 | 624 |
| 1727295960 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1727209560 | 48 | -0.1 | -0.21 | 48.18 | 48.18 | 48 | 32 |
| 1727123160 | 48.1 | 0.62 | 1.31 | 47.7 | 48.1 | 47.52 | 420 |
| 1726864020 | 47.48 | 0.14 | 0.30 | 47.48 | 47.48 | 47.48 | 75 |
| 1726777560 | 47.34 | -0.14 | -0.29 | 47.92 | 47.92 | 47.26 | 810 |
| 1726691220 | 47.48 | 0.24 | 0.51 | 47.3 | 47.52 | 47.3 | 1010 |
| 1726604760 | 47.24 | 0.46 | 0.98 | 47.2 | 47.28 | 47.16 | 511 |
| 1726518420 | 46.78 | 0.04 | 0.09 | 46.78 | 46.78 | 46.78 | 1 |
| 1726259160 | 46.74 | 0.36 | 0.78 | 46.5 | 46.74 | 46.44 | 255 |
| 1726172760 | 46.38 | 0.22 | 0.48 | 46.94 | 46.94 | 46.32 | 117 |
| 1726086360 | 46.16 | 0.18 | 0.39 | 45.86 | 46.16 | 45.52 | 731 |
| 1725999960 | 45.98 | -0.6 | -1.29 | 46.56 | 46.56 | 45.98 | 575 |
| 1725913620 | 46.58 | -0.2 | -0.43 | 47.08 | 47.08 | 46.58 | 401 |
| 1725654360 | 46.78 | -0.06 | -0.13 | 46.62 | 46.8 | 46.58 | 1768 |
| 1725567960 | 46.84 | 0.96 | 2.09 | 46.5 | 46.84 | 46.4 | 188 |
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
