Premium
Eurofins Scientific SE (ESF0)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 8.33333333333 | 48 | 52.3 | 47.56 | 2828 | 50.57531575 | DE |
| 4 | 3.13 | 6.40474728873 | 48.87 | 52.3 | 45.21 | 2645 | 48.72031402 | DE |
| 12 | 6.67 | 14.7143172292 | 45.33 | 52.3 | 44.56 | 3047 | 47.41540316 | DE |
| 26 | -2.52 | -4.6221570066 | 54.52 | 58.02 | 44.56 | 2649 | 48.77257303 | DE |
| 52 | -4 | -7.14285714286 | 56 | 62 | 39.5 | 3314 | 50.87271567 | DE |
| 156 | -36.09 | -40.9694630492 | 88.09 | 99.68 | 39.5 | 1585 | 52.17942772 | DE |
| 260 | -55.96 | -51.8340125973 | 107.96 | 117.62 | 39.5 | 1512 | 52.73363141 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272420 | 52 | 2.69 | 5.46 | 49.38 | 52.3 | 47.57 | 4713 |
| 1738186020 | 49.31 | -1.09 | -2.16 | 51.1 | 51.1 | 49.31 | 1550 |
| 1738099620 | 50.4 | 0.45 | 0.90 | 49.95 | 51.24 | 49.82 | 4510 |
| 1738013220 | 49.95 | 1.84 | 3.82 | 47.62 | 50 | 47.62 | 2359 |
| 1737754020 | 48.11 | 0.01 | 0.02 | 48 | 48.19 | 47.56 | 1009 |
| 1737667620 | 48.1 | 0.01 | 0.02 | 48.37 | 48.39 | 47.77 | 962 |
| 1737581220 | 48.09 | -0.23 | -0.48 | 48.74 | 49.15 | 48.09 | 631 |
| 1737494820 | 48.32 | 0.54 | 1.13 | 47.52 | 48.4 | 47.52 | 3113 |
| 1737408420 | 47.78 | 1.31 | 2.82 | 46.35 | 47.95 | 46.01 | 3256 |
| 1737149220 | 46.47 | -0.42 | -0.90 | 47.18 | 47.44 | 46.3 | 1972 |
| 1737062820 | 46.89 | 0.09 | 0.19 | 46.8 | 46.89 | 45.95 | 2568 |
| 1736976420 | 46.8 | 0.5 | 1.08 | 45.39 | 46.8 | 45.21 | 2385 |
| 1736890020 | 46.3 | -2.9 | -5.89 | 49.57 | 49.6 | 45.95 | 4897 |
| 1736803620 | 49.2 | -0.52 | -1.05 | 49.39 | 49.42 | 48.66 | 2157 |
| 1736544420 | 49.72 | 0.12 | 0.24 | 49.06 | 49.72 | 49 | 3534 |
| 1736458020 | 49.6 | 2.03 | 4.27 | 47.81 | 49.8 | 47.81 | 2090 |
| 1736371620 | 47.57 | -2.71 | -5.39 | 50.26 | 50.3 | 47.49 | 3559 |
| 1736285220 | 50.28 | 0.78 | 1.58 | 49.31 | 50.42 | 49.31 | 1009 |
| 1736198820 | 49.5 | 1.19 | 2.46 | 48.32 | 49.82 | 48.31 | 2917 |
| 1735939620 | 48.31 | 0.01 | 0.02 | 48.87 | 49.03 | 48.31 | 3703 |
| 1735853220 | 48.3 | -0.87 | -1.77 | 49.2 | 49.62 | 48.3 | 1412 |
| 1735594020 | 49.17 | 0.02 | 0.04 | 49.03 | 49.17 | 48.95 | 1125 |
| 1735334820 | 49.15 | 0.48 | 0.99 | 49.12 | 49.31 | 48.8 | 1245 |
| 1734989220 | 48.67 | 0.42 | 0.87 | 48.34 | 48.95 | 48.03 | 2902 |
| 1734730020 | 48.25 | 0.72 | 1.51 | 47.26 | 48.5 | 47.26 | 3292 |
| 1734643620 | 47.53 | 0.53 | 1.13 | 46.73 | 48.3 | 46.73 | 4363 |
| 1734557220 | 47 | -0.54 | -1.14 | 47.58 | 47.58 | 47 | 3438 |
| 1734470820 | 47.54 | -0.25 | -0.52 | 47.93 | 47.93 | 47.31 | 2160 |
| 1734384420 | 47.79 | -0.26 | -0.54 | 48.06 | 48.11 | 47.25 | 4231 |
| 1734125220 | 48.05 | -0.07 | -0.15 | 48.32 | 48.32 | 47.91 | 5180 |
| 1734038820 | 48.12 | 0.34 | 0.71 | 47.99 | 48.36 | 47.8 | 7017 |
| 1733952420 | 47.78 | 0.11 | 0.23 | 47.4 | 48 | 47.4 | 689 |
| 1733866020 | 47.67 | -0.28 | -0.58 | 47.9 | 47.94 | 47.39 | 3127 |
| 1733779620 | 47.95 | 1.25 | 2.68 | 46.8 | 47.97 | 46.56 | 4422 |
| 1733520420 | 46.7 | 0.09 | 0.19 | 46.87 | 47.45 | 46.2 | 9417 |
| 1733434020 | 46.61 | -0.23 | -0.49 | 46.6 | 47.05 | 46.5 | 957 |
| 1733347620 | 46.84 | 0.92 | 2.00 | 45.92 | 46.84 | 45.92 | 2076 |
| 1733261220 | 45.92 | -0.86 | -1.84 | 47.8 | 47.8 | 45.92 | 9586 |
| 1733174820 | 46.78 | 0.16 | 0.34 | 46.75 | 47.04 | 46.5 | 2586 |
| 1732915620 | 46.62 | -0.52 | -1.10 | 46.98 | 47.05 | 46.62 | 1576 |
| 1732829220 | 47.14 | -0.09 | -0.19 | 47.18 | 47.36 | 47.06 | 2420 |
| 1732742820 | 47.23 | 1.02 | 2.21 | 45.93 | 47.23 | 45.93 | 974 |
| 1732656420 | 46.21 | -1.44 | -3.02 | 47.34 | 47.43 | 45.92 | 1612 |
| 1732570020 | 47.65 | 0.55 | 1.17 | 47.22 | 47.65 | 47.14 | 941 |
| 1732310820 | 47.1 | 1.06 | 2.30 | 46.27 | 47.28 | 46.27 | 2216 |
| 1732224420 | 46.04 | 0.25 | 0.55 | 45.86 | 46.71 | 45.56 | 3113 |
| 1732138020 | 45.79 | 0.62 | 1.37 | 45.69 | 45.79 | 45.5 | 1453 |
| 1732051620 | 45.17 | -0.34 | -0.75 | 45.51 | 45.9 | 45.14 | 1751 |
| 1731965220 | 45.51 | -0.24 | -0.52 | 46.06 | 46.06 | 45.51 | 1060 |
| 1731705960 | 45.75 | -0.46 | -1.00 | 45.96 | 45.96 | 44.98 | 2115 |
| 1731619560 | 46.21 | 1.19 | 2.64 | 45.21 | 46.3 | 45.21 | 2801 |
| 1731533160 | 45.02 | -0.48 | -1.05 | 45.33 | 45.4 | 44.56 | 11915 |
| 1731446820 | 45.5 | -1.1 | -2.36 | 46.37 | 46.38 | 45.21 | 3874 |
| 1731360420 | 46.6 | 0.96 | 2.10 | 45.8 | 46.87 | 45.8 | 5079 |
| 1731101220 | 45.64 | -0.17 | -0.37 | 45.33 | 45.95 | 45.33 | 2570 |
| 1731014760 | 45.81 | 0.39 | 0.86 | 45.42 | 46.09 | 45.42 | 4483 |
| 1730928360 | 45.42 | -0.45 | -0.98 | 46.21 | 46.54 | 45.03 | 5916 |
| 1730841960 | 45.87 | -0.15 | -0.33 | 46.25 | 46.72 | 45.74 | 1225 |
| 1730755560 | 46.02 | 0.05 | 0.11 | 46.04 | 46.05 | 45.77 | 3184 |
| 1730496360 | 45.97 | 0.7 | 1.55 | 45.02 | 46.06 | 44.94 | 1341 |
| 1730409960 | 45.27 | -0.21 | -0.46 | 45.22 | 45.27 | 44.76 | 3773 |
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
