Premium
Esker (EKE)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59999 | -0.231299160806 | 259.39999 | 261.2 | 258.8 | 38 | 260.42631579 | DE |
| 4 | -1.4 | -0.538047655649 | 260.2 | 261.2 | 256.39999 | 25 | 260.19186854 | DE |
| 12 | -3.59999 | -1.37194746082 | 262.39999 | 262.8 | 256.39999 | 25 | 260.36549265 | DE |
| 26 | 73.8 | 39.8918918919 | 185 | 270 | 180.9 | 52 | 239.59210582 | DE |
| 52 | 110.9 | 74.983096687 | 147.9 | 270 | 144 | 68 | 198.07601749 | DE |
| 156 | 101.2 | 64.2131979695 | 157.6 | 270 | 110.1 | 82 | 179.11894222 | DE |
| 260 | 101.2 | 64.2131979695 | 157.6 | 270 | 110.1 | 82 | 179.11894222 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 260.8 | 0 | 0.00 | 261 | 261 | 260.8 | 2 |
| 1736198820 | 260.8 | 0.6 | 0.23 | 261 | 261.2 | 260.8 | 41 |
| 1735939620 | 260.2 | 0 | 0.00 | 260.2 | 260.2 | 260.2 | 0 |
| 1735853220 | 260.2 | -0.6 | -0.23 | 259.39999 | 261 | 259.39999 | 71 |
| 1735594020 | 260.8 | 0.2 | 0.08 | 260.8 | 260.8 | 260.8 | 1 |
| 1735334820 | 260.6 | 0 | 0.00 | 260.6 | 260.6 | 260.6 | 0 |
| 1734989220 | 260.6 | 0.2 | 0.08 | 260.8 | 261 | 260.6 | 19 |
| 1734730020 | 260.39999 | 2.4 | 0.93 | 260.6 | 260.6 | 260.39999 | 34 |
| 1734643620 | 258 | 0 | 0.00 | 258 | 258 | 258 | 0 |
| 1734557220 | 258 | -2.2 | -0.85 | 256.39999 | 258 | 256.39999 | 17 |
| 1734470820 | 260.2 | 0.6 | 0.23 | 260.2 | 260.2 | 260.2 | 45 |
| 1734384420 | 259.6 | -0.6 | -0.23 | 260.39999 | 260.39999 | 259.6 | 9 |
| 1734125220 | 260.2 | 0 | 0.00 | 260.2 | 260.2 | 260.2 | 7 |
| 1734038820 | 260.2 | 0 | 0.00 | 260.2 | 260.2 | 260.2 | 0 |
| 1733952420 | 260.2 | 0 | 0.00 | 260.2 | 260.2 | 260.2 | 0 |
| 1733866020 | 260.2 | 0 | 0.00 | 260.2 | 260.2 | 260.2 | 6 |
| 1733779620 | 260.2 | 0 | 0.00 | 260.2 | 260.2 | 260.2 | 0 |
| 1733520420 | 260.2 | 0.2 | 0.08 | 260.2 | 260.2 | 260.2 | 80 |
| 1733434020 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1733347620 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1733261220 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1733174820 | 260 | -0.2 | -0.08 | 260.39999 | 260.39999 | 260 | 2 |
| 1732915620 | 260.2 | 0.2 | 0.08 | 260.2 | 260.2 | 260.2 | 32 |
| 1732829220 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1732742820 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
| 1732656420 | 260 | 0.4 | 0.15 | 260 | 260 | 260 | 20 |
| 1732570020 | 259.6 | -0.6 | -0.23 | 259.6 | 259.6 | 259.6 | 1 |
| 1732310820 | 260.2 | 0 | 0.00 | 260.2 | 260.2 | 260.2 | 0 |
| 1732224420 | 260.2 | 1 | 0.39 | 259.8 | 260.2 | 259.8 | 2 |
| 1732138020 | 259.2 | 0 | 0.00 | 259.2 | 259.2 | 259.2 | 0 |
| 1732051620 | 259.2 | 0.4 | 0.15 | 259.2 | 259.2 | 259.2 | 7 |
| 1731965220 | 258.8 | -0.8 | -0.31 | 258.8 | 258.8 | 258.8 | 111 |
| 1731705960 | 259.6 | 0.4 | 0.15 | 258.8 | 259.8 | 258.8 | 91 |
| 1731619560 | 259.2 | -2.4 | -0.92 | 259.2 | 259.2 | 259.2 | 25 |
| 1731533220 | 261.6 | 0 | 0.00 | 261.6 | 261.6 | 261.6 | 0 |
| 1731446820 | 261.6 | 0.6 | 0.23 | 261.6 | 261.6 | 261.6 | 17 |
| 1731360420 | 261 | 0 | 0.00 | 261 | 261 | 261 | 6 |
| 1731101220 | 261 | -1 | -0.38 | 261 | 261 | 261 | 20 |
| 1731014760 | 262 | 2.2 | 0.85 | 262 | 262 | 262 | 12 |
| 1730928360 | 259.8 | -1.4 | -0.54 | 262.8 | 262.8 | 259.8 | 38 |
| 1730841960 | 261.2 | 0.8 | 0.31 | 261.2 | 261.2 | 261.2 | 1 |
| 1730755560 | 260.39999 | -0.6 | -0.23 | 261 | 261.2 | 260.39999 | 31 |
| 1730496360 | 261 | -0.4 | -0.15 | 261.39999 | 261.39999 | 261 | 2 |
| 1730409960 | 261.39999 | -1 | -0.38 | 261.39999 | 261.39999 | 261.39999 | 1 |
| 1730323560 | 262.39999 | 0 | 0.00 | 262.39999 | 262.39999 | 262.39999 | 0 |
| 1730237160 | 262.39999 | 0.2 | 0.08 | 262.39999 | 262.39999 | 262.2 | 40 |
| 1730147220 | 262.2 | 0 | 0.00 | 262.2 | 262.2 | 262.2 | 0 |
| 1729888020 | 262.2 | 0 | 0.00 | 262.2 | 262.2 | 261.8 | 44 |
| 1729801560 | 262.2 | 0 | 0.00 | 262.2 | 262.2 | 262.2 | 11 |
| 1729715160 | 262.2 | -0.2 | -0.08 | 262.2 | 262.2 | 262.2 | 1 |
| 1729628760 | 262.39999 | 0 | 0.00 | 262.39999 | 262.39999 | 262.39999 | 0 |
| 1729542360 | 262.39999 | 0 | 0.00 | 262.39999 | 262.39999 | 262.39999 | 48 |
| 1729283160 | 262.39999 | 0 | 0.00 | 262.39999 | 262.39999 | 262.39999 | 0 |
| 1729196760 | 262.39999 | 0 | 0.00 | 262.39999 | 262.39999 | 262.39999 | 0 |
| 1729110360 | 262.39999 | 0 | 0.00 | 262.39999 | 262.39999 | 262.39999 | 15 |
| 1729023960 | 262.39999 | 0.2 | 0.08 | 262.39999 | 262.39999 | 262.39999 | 1 |
| 1728937620 | 262.2 | -0.2 | -0.08 | 262.6 | 262.6 | 262.2 | 13 |
| 1728678360 | 262.39999 | -1.6 | -0.61 | 262.6 | 262.6 | 262.39999 | 8 |
| 1728591960 | 264 | 0 | 0.00 | 264 | 264 | 264 | 0 |
| 1728505560 | 264 | -0.6 | -0.23 | 264 | 264 | 264 | 10 |
| 1728419160 | 264.6 | 0.8 | 0.30 | 264.39999 | 264.6 | 264.39999 | 27 |
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
