Premium
El Arts Inc Dl 01 (ERT)
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 | -25.6 | -18.5372918175 | 138.1 | 138.26 | 109.14 | 4176 | 114.40959655 | DE |
| 4 | -29.5 | -20.7746478873 | 142 | 143 | 109.14 | 1423 | 119.00631623 | DE |
| 12 | -27.08 | -19.4010603238 | 139.58 | 162.5 | 109.14 | 974 | 136.33513709 | DE |
| 26 | -21.66 | -16.14490161 | 134.16 | 162.5 | 109.14 | 674 | 135.56696369 | DE |
| 52 | -16.52 | -12.8042164006 | 129.02 | 162.5 | 109.14 | 574 | 131.71227458 | DE |
| 156 | -3.74 | -3.21748107364 | 116.24 | 162.5 | 102.22 | 341 | 126.64060306 | DE |
| 260 | 13.49 | 13.6248863751 | 99.01 | 162.5 | 76.12 | 325 | 121.43958554 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 111.1 | -2.8 | -2.46 | 113.6 | 113.88 | 109.82 | 5461 |
| 1737667620 | 113.9 | -22.8 | -16.68 | 121.2 | 121.32 | 111.12 | 14308 |
| 1737581220 | 136.69999 | -0.98 | -0.71 | 137.63999 | 137.84 | 136.69999 | 475 |
| 1737494820 | 137.68 | 0.16 | 0.12 | 137.22 | 138.26 | 137.22 | 204 |
| 1737408420 | 137.52 | -0.6 | -0.43 | 138.1 | 138.19999 | 136.82 | 434 |
| 1737149220 | 138.12 | 0.78 | 0.57 | 137.32 | 139 | 137.32 | 410 |
| 1737062820 | 137.34 | -0.46 | -0.33 | 138.02 | 138.26 | 136.72 | 142 |
| 1736976420 | 137.8 | 0.66 | 0.48 | 137.32 | 138.72 | 137.32 | 540 |
| 1736890020 | 137.13999 | -1.34 | -0.97 | 138.54 | 139.22 | 137.13999 | 155 |
| 1736803620 | 138.47998 | 0.38 | 0.28 | 136.9 | 138.94 | 136.52 | 443 |
| 1736544420 | 138.1 | -2.48 | -1.76 | 139.86 | 139.86 | 137.3 | 812 |
| 1736458020 | 140.58 | 1.22 | 0.88 | 139.4 | 140.58 | 139.36 | 199 |
| 1736371620 | 139.36 | -0.96 | -0.68 | 140.88 | 141 | 138.78 | 173 |
| 1736285220 | 140.32 | 0.32 | 0.23 | 139.74 | 141.9 | 138.78 | 384 |
| 1736198820 | 140 | -2.3 | -1.62 | 141.6 | 141.68 | 139.16 | 706 |
| 1735939620 | 142.3 | 0.02 | 0.01 | 141.69999 | 142.52 | 141.47998 | 299 |
| 1735853220 | 142.28 | 1.18 | 0.84 | 141.22 | 143 | 141.22 | 189 |
| 1735594020 | 141.1 | -0.78 | -0.55 | 142 | 142 | 140.84 | 284 |
| 1735334820 | 141.88 | 0.74 | 0.52 | 143.08 | 143.08 | 141.24 | 449 |
| 1734989220 | 141.13999 | -0.28 | -0.20 | 142.16 | 142.41999 | 140.96 | 703 |
| 1734730020 | 141.41999 | -1.48 | -1.04 | 142.06 | 142.9 | 140.9 | 684 |
| 1734643620 | 142.9 | -1.6 | -1.11 | 144.22 | 145.13999 | 142.9 | 275 |
| 1734557220 | 144.5 | -3.14 | -2.13 | 145.02 | 146.4 | 144.5 | 375 |
| 1734470820 | 147.63999 | -1.56 | -1.05 | 148.08 | 149.12 | 147.5 | 926 |
| 1734384420 | 149.19999 | -0.4 | -0.27 | 149.1 | 150.62 | 148.34 | 610 |
| 1734125220 | 149.6 | -6.4 | -4.10 | 155.22 | 155.32 | 149.47998 | 420 |
| 1734038820 | 156 | 0.14 | 0.09 | 155.16 | 156.56 | 154.63999 | 525 |
| 1733952420 | 155.86 | -1.4 | -0.89 | 157.16 | 157.66 | 154.44 | 428 |
| 1733866020 | 157.26 | -0.14 | -0.09 | 156.32 | 158.28 | 156.32 | 180 |
| 1733779620 | 157.4 | -0.24 | -0.15 | 157.94 | 158.78 | 157.1 | 305 |
| 1733520420 | 157.63999 | 0.98 | 0.63 | 156.06 | 158.26 | 155.72 | 395 |
| 1733434020 | 156.66 | -2.4 | -1.51 | 158.38 | 158.62 | 156.66 | 303 |
| 1733347620 | 159.06 | -0.08 | -0.05 | 159.9 | 161.97998 | 158.58 | 860 |
| 1733261220 | 159.13999 | 1.1 | 0.70 | 157.86 | 159.13999 | 157.19999 | 385 |
| 1733174820 | 158.04 | 3.52 | 2.28 | 155.88 | 158.04 | 155.22 | 411 |
| 1732915620 | 154.52 | -0.76 | -0.49 | 154.62 | 155.5 | 154.5 | 413 |
| 1732829220 | 155.28 | 0.88 | 0.57 | 154.68 | 155.47998 | 154.41999 | 225 |
| 1732742820 | 154.4 | -3.02 | -1.92 | 156.84 | 156.94 | 154.32 | 284 |
| 1732656420 | 157.41999 | 1.28 | 0.82 | 156.34 | 158.22 | 155.52 | 837 |
| 1732570020 | 156.13999 | -4.06 | -2.53 | 160.04 | 160.76 | 156.13999 | 2196 |
| 1732310820 | 160.19999 | 0.2 | 0.12 | 160.63999 | 162.5 | 158.5 | 2471 |
| 1732224420 | 160 | 1.82 | 1.15 | 157.5 | 160 | 157.16 | 821 |
| 1732138020 | 158.18 | 1.78 | 1.14 | 157.78 | 158.84 | 157.18 | 157 |
| 1732051620 | 156.4 | 1.42 | 0.92 | 155.47998 | 156.44 | 153.36 | 1123 |
| 1731965220 | 154.97998 | 1.26 | 0.82 | 153.22 | 154.97998 | 151.34 | 1434 |
| 1731705960 | 153.72 | -1.86 | -1.20 | 154.4 | 155.46 | 153.5 | 657 |
| 1731619560 | 155.58 | 1.88 | 1.22 | 154.58 | 155.88 | 153.74 | 781 |
| 1731533160 | 153.69999 | 0.94 | 0.62 | 152.8 | 153.94 | 152.66 | 492 |
| 1731446820 | 152.76 | 3.42 | 2.29 | 149.97998 | 152.96 | 149.69999 | 1266 |
| 1731360420 | 149.34 | 1.52 | 1.03 | 147.26 | 149.72 | 147.26 | 435 |
| 1731101220 | 147.82 | -0.14 | -0.09 | 148.9 | 149.26 | 146.52 | 458 |
| 1731014760 | 147.96 | 0.86 | 0.58 | 147.38 | 148.02 | 146 | 561 |
| 1730928360 | 147.1 | 5.62 | 3.97 | 147.34 | 148.8 | 146.82 | 3174 |
| 1730841960 | 141.47998 | 1.38 | 0.98 | 140.24 | 142.02 | 140.24 | 969 |
| 1730755560 | 140.1 | 0.08 | 0.06 | 139.58 | 140.72 | 138.26 | 961 |
| 1730496360 | 140.02 | 1.06 | 0.76 | 139.19999 | 140.5 | 137.44 | 818 |
| 1730409960 | 138.96 | 1.92 | 1.40 | 136.8 | 139.6 | 136.1 | 1871 |
| 1730323560 | 137.04 | 0.36 | 0.26 | 137.02 | 139.1 | 135.8 | 1066 |
| 1730237160 | 136.68 | 3.08 | 2.31 | 133.62 | 136.68 | 132.76 | 433 |
| 1730150760 | 133.6 | -1.34 | -0.99 | 135.44 | 135.56 | 133.16 | 335 |
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
