Premium
Enghouse Systems Ltd (ENGH)
TSX
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 | -2.57 | -8.56381206265 | 30.01 | 30.29 | 26.91 | 249187 | 27.35731703 | CS |
| 4 | -1.77 | -6.05956864088 | 29.21 | 32.09 | 26.91 | 132781 | 28.85462148 | CS |
| 12 | -6.98 | -20.2789076119 | 34.42 | 34.42 | 26.91 | 95547 | 29.97574835 | CS |
| 26 | -2.11 | -7.14043993232 | 29.55 | 34.42 | 26.91 | 81663 | 30.28231686 | CS |
| 52 | -7.55 | -21.5775935982 | 34.99 | 38.46 | 26.91 | 72948 | 31.19890792 | CS |
| 156 | -16.26 | -37.2082379863 | 43.7 | 49.9 | 23.96 | 79351 | 33.94083432 | CS |
| 260 | -21.5 | -43.9313445035 | 48.94 | 80.91 | 23.96 | 99848 | 47.65854209 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 27.44 | 0.26 | 0.96 | 27.11 | 27.6 | 27 | 139199 |
| 1734648000 | 27.18 | -0.03 | -0.11 | 27.13 | 27.38 | 26.91 | 173301 |
| 1734561600 | 27.21 | -0.6 | -2.16 | 27.89 | 27.89 | 27.1 | 181371 |
| 1734475200 | 27.81 | 0.49 | 1.79 | 27.36 | 28 | 27.36 | 144102 |
| 1734388800 | 27.32 | -0.04 | -0.15 | 27.4 | 28.36 | 27.17 | 244722 |
| 1734129600 | 27.36 | -4.05 | -12.89 | 30.01 | 30.29 | 27.23 | 502440 |
| 1734043200 | 31.41 | 0.15 | 0.48 | 31.22 | 31.41 | 30.98 | 59791 |
| 1733956800 | 31.26 | 0.3 | 0.97 | 31.15 | 31.4 | 30.97 | 86913 |
| 1733870400 | 30.96 | -1.08 | -3.37 | 31.94 | 31.99 | 30.73 | 150945 |
| 1733784000 | 32.04 | 0.76 | 2.43 | 31.28 | 32.09 | 31.28 | 97024 |
| 1733524800 | 31.28 | 1.18 | 3.92 | 30.23 | 31.46 | 30.23 | 142509 |
| 1733438400 | 30.1 | -0.61 | -1.99 | 30.58 | 30.69 | 29.94 | 57915 |
| 1733352000 | 30.71 | 0.66 | 2.20 | 30.1 | 30.71 | 30.1 | 84899 |
| 1733265600 | 30.05 | 0.58 | 1.97 | 29.39 | 30.05 | 29.28 | 88391 |
| 1733179200 | 29.47 | 0.3 | 1.03 | 29.12 | 29.63 | 29.1 | 111554 |
| 1732920000 | 29.17 | 0.02 | 0.07 | 29.16 | 29.31 | 28.96 | 149114 |
| 1732833600 | 29.15 | 0.06 | 0.21 | 29.13 | 29.2 | 29 | 40103 |
| 1732747200 | 29.09 | 0.22 | 0.76 | 28.9 | 29.1 | 28.88 | 93546 |
| 1732660800 | 28.87 | -0.23 | -0.79 | 29.37 | 29.37 | 28.78 | 105338 |
| 1732574400 | 29.1 | -0.17 | -0.58 | 29.49 | 29.49 | 29.07 | 82938 |
| 1732315200 | 29.27 | 0.1 | 0.34 | 29.21 | 29.56 | 29.16 | 58713 |
| 1732228800 | 29.17 | 0.03 | 0.10 | 29.27 | 29.3 | 28.55 | 123676 |
| 1732142400 | 29.14 | -0.17 | -0.58 | 29.27 | 29.27 | 28.88 | 81276 |
| 1732056000 | 29.31 | -0.45 | -1.51 | 29.6 | 29.65 | 29.28 | 43646 |
| 1731969600 | 29.76 | 0.16 | 0.54 | 29.5 | 29.94 | 29.5 | 39536 |
| 1731710400 | 29.6 | -0.41 | -1.37 | 29.76 | 29.87 | 29.36 | 97676 |
| 1731624000 | 30.01 | -0.96 | -3.10 | 30.59 | 30.76 | 29.82 | 101124 |
| 1731537600 | 30.97 | 0.37 | 1.21 | 30.61 | 31 | 30.58 | 68201 |
| 1731451200 | 30.6 | 0.08 | 0.26 | 30.51 | 30.85 | 30.46 | 34428 |
| 1731364800 | 30.52 | 0.43 | 1.43 | 30.38 | 30.61 | 30.15 | 32726 |
| 1731105600 | 30.09 | -0.53 | -1.73 | 30.61 | 30.63 | 29.92 | 63563 |
| 1731019200 | 30.62 | 0.35 | 1.16 | 30.5 | 30.85 | 30.25 | 92740 |
| 1730932800 | 30.27 | 0.6 | 2.02 | 29.94 | 30.4 | 29.84 | 69174 |
| 1730846400 | 29.67 | -0.33 | -1.10 | 30.19 | 30.19 | 29.52 | 82672 |
| 1730760000 | 30 | -0.45 | -1.48 | 30.4 | 30.4 | 29.7 | 48541 |
| 1730497200 | 30.45 | 0.98 | 3.33 | 29.64 | 30.5 | 29.46 | 81155 |
| 1730410800 | 29.47 | -1.02 | -3.35 | 30.35 | 30.35 | 29.35 | 102301 |
| 1730324400 | 30.49 | -0.36 | -1.17 | 30.85 | 30.93 | 30.3 | 55918 |
| 1730238000 | 30.85 | 0.09 | 0.29 | 30.61 | 30.97 | 30.61 | 19792 |
| 1730151600 | 30.76 | -0.17 | -0.55 | 30.91 | 31.01 | 30.76 | 25725 |
| 1729892400 | 30.93 | -0.3 | -0.96 | 30.92 | 31.39 | 30.82 | 39384 |
| 1729806000 | 31.23 | 0.16 | 0.51 | 31.11 | 31.31 | 30.81 | 44867 |
| 1729719600 | 31.07 | -0.22 | -0.70 | 31.28 | 31.28 | 30.62 | 88987 |
| 1729633200 | 31.29 | -0.03 | -0.10 | 31.29 | 31.48 | 31.2 | 37147 |
| 1729546800 | 31.32 | -0.11 | -0.35 | 31.34 | 31.55 | 31.27 | 68485 |
| 1729287600 | 31.43 | 0.29 | 0.93 | 31.15 | 31.6 | 31 | 243395 |
| 1729201200 | 31.14 | 0.13 | 0.42 | 31.24 | 31.59 | 30.98 | 153862 |
| 1729114800 | 31.01 | -0.39 | -1.24 | 31.49 | 31.5 | 30.95 | 100612 |
| 1729028400 | 31.4 | 0.17 | 0.54 | 31.36 | 31.54 | 31 | 91067 |
| 1728682800 | 31.23 | 0.16 | 0.51 | 31.13 | 31.48 | 31.13 | 87910 |
| 1728596400 | 31.07 | -0.77 | -2.42 | 31.72 | 31.72 | 30.8 | 131229 |
| 1728510000 | 31.84 | 0 | 0.00 | 31.84 | 31.84 | 31.84 | 0 |
| 1728423600 | 31.84 | 0.16 | 0.51 | 31.68 | 32.52 | 31.68 | 105219 |
| 1728337200 | 31.68 | -0.92 | -2.82 | 32.38 | 32.4 | 31.56 | 67497 |
| 1728078000 | 32.6 | -0.43 | -1.30 | 32.759999 | 33.29 | 32.509999 | 70185 |
| 1727991600 | 33.03 | -0.62 | -1.84 | 33.36 | 33.5 | 32.61 | 74637 |
| 1727905200 | 33.65 | 0.16 | 0.48 | 33.5 | 33.85 | 33.299999 | 38605 |
| 1727818800 | 33.49 | -0.16 | -0.48 | 33.57 | 33.68 | 33.189999 | 41533 |
| 1727730000 | 33.65 | 0.35 | 1.05 | 33.25 | 33.75 | 32.89 | 46814 |
| 1727473200 | 33.299999 | -0.82 | -2.40 | 34.42 | 34.42 | 33.28 | 81799 |
| 1727386800 | 34.12 | 0.78 | 2.34 | 33.5 | 34.13 | 33.5 | 127786 |
| 1727300400 | 33.34 | 0.14 | 0.42 | 33.2 | 33.62 | 33.13 | 93876 |
| 1727214000 | 33.2 | 0 | 0.00 | 33.42 | 33.42 | 32.869999 | 59238 |
| 1727127600 | 33.2 | 1.06 | 3.30 | 32.14 | 33.47 | 32 | 154675 |
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
