Premium
East Side Games Group Inc (EAGR)
TSX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -5.37634408602 | 0.465 | 0.465 | 0.42 | 25006 | 0.43929857 | CS |
| 4 | -0.01 | -2.22222222222 | 0.45 | 0.49 | 0.39 | 170616 | 0.4321605 | CS |
| 12 | -0.16 | -26.6666666667 | 0.6 | 0.61 | 0.39 | 77580 | 0.46018065 | CS |
| 26 | -0.28 | -38.8888888889 | 0.72 | 0.75 | 0.39 | 58662 | 0.54128914 | CS |
| 52 | -0.12 | -21.4285714286 | 0.56 | 1.08 | 0.39 | 49572 | 0.64482019 | CS |
| 156 | -2.71 | -86.0317460317 | 3.15 | 3.3 | 0.28 | 32007 | 0.87818287 | CS |
| 260 | -2.12 | -82.8125 | 2.56 | 4.27 | 0.28 | 33553 | 1.18537182 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1741642800 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 4000 |
| 1741387200 | 0.44 | 0.015 | 3.53 | 0.435 | 0.45 | 0.435 | 3500 |
| 1741300800 | 0.425 | -0.025 | -5.56 | 0.45 | 0.45 | 0.42 | 50520 |
| 1741214400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1741128000 | 0.45 | -0.015 | -3.23 | 0.465 | 0.465 | 0.43 | 67010 |
| 1741041600 | 0.465 | -0.02 | -4.12 | 0.48 | 0.48 | 0.465 | 22564 |
| 1740782400 | 0.485 | 0.05 | 11.49 | 0.485 | 0.485 | 0.485 | 520 |
| 1740696000 | 0.435 | -0.01 | -2.25 | 0.435 | 0.435 | 0.435 | 1020 |
| 1740609600 | 0.445 | 0 | 0.00 | 0.455 | 0.455 | 0.44 | 52094 |
| 1740523200 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.44 | 33200 |
| 1740436800 | 0.45 | -0.04 | -8.16 | 0.45 | 0.45 | 0.45 | 36504 |
| 1740177600 | 0.49 | 0.06 | 13.95 | 0.435 | 0.49 | 0.435 | 73500 |
| 1740091200 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 75900 |
| 1740004800 | 0.43 | -0.015 | -3.37 | 0.435 | 0.435 | 0.43 | 22584 |
| 1739918400 | 0.445 | -0.005 | -1.11 | 0.4425 | 0.445 | 0.4425 | 570 |
| 1739572800 | 0.45 | 0.025 | 5.88 | 0.435 | 0.45 | 0.425 | 40400 |
| 1739486400 | 0.425 | -0.015 | -3.41 | 0.43 | 0.435 | 0.405 | 546675 |
| 1739400000 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.43 | 51500 |
| 1739313600 | 0.43 | -0.045 | -9.47 | 0.45 | 0.45 | 0.39 | 2159650 |
| 1739227200 | 0.475 | -0.005 | -1.04 | 0.475 | 0.475 | 0.475 | 5000 |
| 1738968000 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.475 | 17405 |
| 1738881600 | 0.49 | -0.03 | -5.77 | 0.51 | 0.52 | 0.46 | 77000 |
| 1738795200 | 0.52 | 0.01 | 1.96 | 0.52 | 0.52 | 0.52 | 1500 |
| 1738708800 | 0.51 | 0.01 | 2.00 | 0.49 | 0.54 | 0.49 | 45000 |
| 1738622400 | 0.5 | -0.02 | -3.85 | 0.44 | 0.51 | 0.44 | 102069 |
| 1738363200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 8710 |
| 1738276800 | 0.52 | -0.05 | -8.77 | 0.52 | 0.52 | 0.52 | 4000 |
| 1738190400 | 0.5699999 | 0.0199999 | 3.64 | 0.54 | 0.5699999 | 0.5 | 67326 |
| 1738104000 | 0.55 | 0 | 0.00 | 0.51 | 0.5699999 | 0.51 | 22400 |
| 1738017600 | 0.55 | 0.03 | 5.77 | 0.52 | 0.59 | 0.52 | 37520 |
| 1737758400 | 0.52 | -0.03 | -5.45 | 0.54 | 0.54 | 0.52 | 58730 |
| 1737672000 | 0.55 | 0.02 | 3.77 | 0.53 | 0.55 | 0.52 | 10500 |
| 1737585600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 16500 |
| 1737499200 | 0.53 | 0.01 | 1.92 | 0.53 | 0.55 | 0.53 | 45500 |
| 1737412800 | 0.52 | -0.03 | -5.45 | 0.54 | 0.54 | 0.52 | 7150 |
| 1737153600 | 0.55 | 0.02 | 3.77 | 0.54 | 0.55 | 0.53 | 14824 |
| 1737067200 | 0.53 | 0.01 | 1.92 | 0.5 | 0.53 | 0.5 | 8000 |
| 1736980800 | 0.52 | -0.02 | -3.70 | 0.53 | 0.53 | 0.51 | 36990 |
| 1736894400 | 0.54 | -0.03 | -5.26 | 0.56 | 0.56 | 0.53 | 151350 |
| 1736808000 | 0.5699999 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 16030 |
| 1736548800 | 0.5699999 | 0.0099999 | 1.79 | 0.58 | 0.58 | 0.5699999 | 18000 |
| 1736462400 | 0.56 | -0.03 | -5.08 | 0.56 | 0.58 | 0.56 | 10000 |
| 1736376000 | 0.59 | 0.03 | 5.36 | 0.58 | 0.59 | 0.58 | 13600 |
| 1736289600 | 0.56 | -0.04 | -6.67 | 0.58 | 0.6 | 0.56 | 22300 |
| 1736203200 | 0.6 | 0.02 | 3.45 | 0.5699999 | 0.61 | 0.5699999 | 25428 |
| 1735944000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.55 | 5500 |
| 1735857600 | 0.58 | -0.02 | -3.33 | 0.6 | 0.6 | 0.53 | 71139 |
| 1735684800 | 0.6 | 0.0300001 | 5.26 | 0.59 | 0.6 | 0.59 | 14530 |
| 1735598400 | 0.5699999 | 0.0099999 | 1.79 | 0.58 | 0.58 | 0.5699999 | 10936 |
| 1735339200 | 0.56 | -0.01 | -1.75 | 0.58 | 0.58 | 0.56 | 22591 |
| 1735069200 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.56 | 29000 |
| 1734993600 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.61 | 0.5699999 | 25000 |
| 1734734400 | 0.58 | 0 | 0.00 | 0.58 | 0.6 | 0.58 | 23200 |
| 1734648000 | 0.58 | 0 | 0.00 | 0.5699999 | 0.59 | 0.56 | 39265 |
| 1734561600 | 0.58 | -0.02 | -3.33 | 0.6 | 0.6 | 0.58 | 10300 |
| 1734475200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 8500 |
| 1734388800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 5000 |
| 1734129600 | 0.6 | -0.02 | -3.23 | 0.63 | 0.63 | 0.6 | 43741 |
| 1734043200 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 11000 |
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
