Premium
Paradox Interactive AB (ETA)
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 | -0.199999 | -1.09110207807 | 18.329999 | 19.13 | 17.64 | 4298 | 18.16446037 | DE |
| 4 | 0.68 | 3.89684813754 | 17.45 | 19.14 | 17.27 | 2186 | 18.2275024 | DE |
| 12 | 0.7 | 4.01606425703 | 17.43 | 19.14 | 15.41 | 1401 | 17.5710701 | DE |
| 26 | 6.04 | 49.958643507 | 12.09 | 19.14 | 11.6 | 1334 | 15.93355321 | DE |
| 52 | 0.7 | 4.01606425703 | 17.43 | 19.14 | 11.42 | 1273 | 15.01362968 | DE |
| 156 | 0.63 | 3.6 | 17.5 | 23.76 | 11.42 | 1024 | 15.8836044 | DE |
| 260 | 4.32 | 31.2816799421 | 13.81 | 23.76 | 11.42 | 954 | 15.88313335 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 18.09 | 0.35 | 1.97 | 17.66 | 18.399999 | 17.66 | 1136 |
| 1737667620 | 17.739999 | -1.39 | -7.27 | 18.89 | 18.89 | 17.64 | 2204 |
| 1737581220 | 19.13 | 0.97 | 5.34 | 18.37 | 19.13 | 18.37 | 3911 |
| 1737494820 | 18.16 | 0.13 | 0.72 | 17.79 | 18.37 | 17.79 | 1389 |
| 1737408420 | 18.03 | 0.07 | 0.39 | 18.21 | 18.21 | 17.76 | 361 |
| 1737149220 | 17.96 | -0.34 | -1.86 | 18.329999 | 18.329999 | 17.7 | 13626 |
| 1737062820 | 18.3 | -0.23 | -1.24 | 18.52 | 18.52 | 18.079999 | 1494 |
| 1736976420 | 18.53 | -0.14 | -0.75 | 18.48 | 18.7 | 18.42 | 5317 |
| 1736890020 | 18.67 | 0.73 | 4.07 | 18.23 | 18.67 | 18.23 | 788 |
| 1736803620 | 17.94 | -0.57 | -3.08 | 18.47 | 18.63 | 17.89 | 3837 |
| 1736544420 | 18.51 | 0.01 | 0.05 | 18.41 | 18.8 | 18.41 | 416 |
| 1736458020 | 18.5 | 0.28 | 1.54 | 18.27 | 18.53 | 18.11 | 193 |
| 1736371620 | 18.22 | 0.07 | 0.39 | 18.13 | 18.22 | 17.95 | 668 |
| 1736285220 | 18.149999 | -0.61 | -3.25 | 18.98 | 18.98 | 17.95 | 801 |
| 1736198820 | 18.76 | -0.08 | -0.42 | 18.88 | 19.14 | 18.76 | 764 |
| 1735939620 | 18.84 | 0.36 | 1.95 | 18.37 | 18.84 | 18.37 | 510 |
| 1735853220 | 18.48 | 0.76 | 4.29 | 17.78 | 18.52 | 17.78 | 1413 |
| 1735594020 | 17.72 | -0.12 | -0.67 | 17.8 | 17.94 | 17.72 | 1209 |
| 1735334820 | 17.84 | 0.49 | 2.82 | 17.45 | 17.96 | 17.27 | 446 |
| 1734989220 | 17.35 | -0.65 | -3.61 | 17.96 | 17.96 | 17.29 | 1415 |
| 1734730020 | 18 | -0.19 | -1.04 | 18.11 | 18.35 | 17.55 | 4002 |
| 1734643620 | 18.19 | 0.4 | 2.25 | 17.48 | 18.2 | 17.48 | 2842 |
| 1734557220 | 17.79 | 0.08 | 0.45 | 17.68 | 17.94 | 17.68 | 1379 |
| 1734470820 | 17.71 | 0.16 | 0.91 | 17.66 | 17.899999 | 17.53 | 740 |
| 1734384420 | 17.55 | 0.47 | 2.75 | 17.23 | 17.61 | 17.09 | 593 |
| 1734125220 | 17.079999 | -0.05 | -0.29 | 17.28 | 17.28 | 17.079999 | 185 |
| 1734038820 | 17.13 | 0.05 | 0.29 | 17.01 | 17.13 | 17.01 | 53 |
| 1733952420 | 17.079999 | -0.06 | -0.35 | 16.87 | 17.079999 | 16.87 | 70 |
| 1733866020 | 17.14 | 0.31 | 1.84 | 17.01 | 17.14 | 16.95 | 2240 |
| 1733779620 | 16.829999 | -0.87 | -4.92 | 17.68 | 17.68 | 16.829999 | 1473 |
| 1733520420 | 17.7 | 0.53 | 3.09 | 17.09 | 17.7 | 17.09 | 479 |
| 1733434020 | 17.17 | -0.38 | -2.17 | 17.53 | 17.62 | 17.149999 | 863 |
| 1733347620 | 17.55 | 0.7 | 4.15 | 16.829999 | 17.559999 | 16.829999 | 1601 |
| 1733261220 | 16.85 | 0.12 | 0.72 | 16.7 | 17.18 | 16.7 | 2605 |
| 1733174820 | 16.73 | 0.76 | 4.76 | 16.03 | 16.73 | 16.03 | 647 |
| 1732915620 | 15.97 | -0.24 | -1.48 | 16.17 | 16.2 | 15.97 | 301 |
| 1732829220 | 16.21 | 0.1 | 0.62 | 16.36 | 16.36 | 16.21 | 177 |
| 1732742820 | 16.11 | 0.47 | 3.01 | 15.98 | 16.3 | 15.98 | 508 |
| 1732656420 | 15.64 | -0.38 | -2.37 | 15.97 | 15.97 | 15.64 | 32 |
| 1732570020 | 16.02 | 0.13 | 0.82 | 15.85 | 16.04 | 15.85 | 233 |
| 1732310820 | 15.89 | 0.09 | 0.57 | 15.79 | 15.93 | 15.79 | 360 |
| 1732224420 | 15.8 | -0.54 | -3.30 | 15.82 | 15.96 | 15.76 | 1675 |
| 1732138020 | 16.34 | 0.35 | 2.19 | 16.23 | 16.34 | 16.23 | 198 |
| 1732051620 | 15.99 | 0.36 | 2.30 | 15.75 | 16.149999 | 15.71 | 943 |
| 1731965220 | 15.63 | 0.09 | 0.58 | 15.47 | 15.86 | 15.41 | 1793 |
| 1731705960 | 15.54 | -0.69 | -4.25 | 15.92 | 16.14 | 15.54 | 2736 |
| 1731619560 | 16.23 | 0.12 | 0.74 | 16.239999 | 16.36 | 16.059999 | 571 |
| 1731533160 | 16.11 | -0.05 | -0.31 | 15.91 | 16.14 | 15.91 | 759 |
| 1731446820 | 16.16 | 0.01 | 0.06 | 15.81 | 16.23 | 15.81 | 591 |
| 1731360420 | 16.149999 | -0.55 | -3.29 | 16.82 | 16.82 | 15.97 | 1090 |
| 1731101220 | 16.7 | -0.33 | -1.94 | 16.77 | 16.78 | 16.579999 | 148 |
| 1731014760 | 17.03 | 0.19 | 1.13 | 16.739999 | 17.03 | 16.739999 | 160 |
| 1730928360 | 16.84 | 0.35 | 2.12 | 16.71 | 17.05 | 16.52 | 1791 |
| 1730841960 | 16.489999 | 0.15 | 0.92 | 16.55 | 16.75 | 16.489999 | 853 |
| 1730755560 | 16.34 | -0.86 | -5.00 | 17.3 | 17.3 | 16.34 | 1051 |
| 1730496360 | 17.2 | -0.25 | -1.43 | 17.43 | 17.87 | 17.16 | 557 |
| 1730409960 | 17.45 | 0.41 | 2.41 | 16.93 | 17.45 | 16.35 | 1088 |
| 1730323560 | 17.04 | -0.56 | -3.18 | 17.73 | 17.73 | 17.04 | 1362 |
| 1730237160 | 17.6 | 0.2 | 1.15 | 17.59 | 17.76 | 17.559999 | 2098 |
| 1730150760 | 17.399999 | -0.08 | -0.46 | 17.32 | 17.63 | 17.32 | 1838 |
| 1729888020 | 17.48 | 0.11 | 0.63 | 17.37 | 17.57 | 17.37 | 564 |
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
