Premium
Enghouse Systems Ltd (ENGH)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 2.47422680412 | 24.25 | 25.21 | 24.01 | 91470 | 24.63853334 | CS |
| 4 | -1.14 | -4.38630242401 | 25.99 | 26.52 | 22.72 | 121800 | 24.61207335 | CS |
| 12 | -3.01 | -10.8040201005 | 27.86 | 28.53 | 22.72 | 106914 | 25.87985098 | CS |
| 26 | -6.07 | -19.6313065977 | 30.92 | 32.09 | 22.72 | 102590 | 27.1909398 | CS |
| 52 | -5.2 | -17.3044925125 | 30.05 | 34.42 | 22.72 | 87044 | 28.54192428 | CS |
| 156 | -10.44 | -29.5834514027 | 35.29 | 44.59 | 22.72 | 77030 | 31.38191973 | CS |
| 260 | -27.07 | -52.1379044684 | 51.92 | 80.91 | 22.72 | 96915 | 45.99842834 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 24.85 | 0.01 | 0.04 | 24.79 | 25.16 | 24.57 | 85850 |
| 1745530800 | 24.84 | 0.09 | 0.36 | 24.66 | 24.95 | 24.66 | 85046 |
| 1745444400 | 24.75 | 0.24 | 0.98 | 24.87 | 25.21 | 24.5 | 104571 |
| 1745358000 | 24.51 | 0.15 | 0.62 | 24.66 | 24.92 | 24.18 | 135363 |
| 1745271600 | 24.36 | -0.01 | -0.04 | 24.25 | 24.43 | 24.01 | 40898 |
| 1744926000 | 24.37 | -0.44 | -1.77 | 24.81 | 24.81 | 24.33 | 148475 |
| 1744839600 | 24.81 | 0.29 | 1.18 | 24.43 | 24.84 | 24.43 | 83479 |
| 1744753200 | 24.52 | 0.45 | 1.87 | 24.2 | 24.53 | 24.2 | 133650 |
| 1744666800 | 24.07 | 0.17 | 0.71 | 24.42 | 24.59 | 23.9 | 108519 |
| 1744407600 | 23.9 | 0.3 | 1.27 | 23.59 | 24.04 | 23.56 | 45457 |
| 1744321200 | 23.6 | -1.15 | -4.65 | 24.46 | 24.46 | 23.35 | 75972 |
| 1744234800 | 24.75 | 1.67 | 7.24 | 22.96 | 24.76 | 22.72 | 165772 |
| 1744148400 | 23.08 | -0.11 | -0.47 | 23.58 | 23.75 | 22.92 | 81245 |
| 1744062000 | 23.19 | -0.83 | -3.46 | 23.43 | 24.01 | 22.77 | 152982 |
| 1743802800 | 24.02 | -0.64 | -2.60 | 24.65 | 24.74 | 23.75 | 174856 |
| 1743716400 | 24.66 | -1.05 | -4.08 | 25.39 | 25.47 | 24.65 | 131547 |
| 1743630000 | 25.71 | -0.03 | -0.12 | 25.3 | 25.97 | 25.3 | 122255 |
| 1743543600 | 25.74 | 0.07 | 0.27 | 25.67 | 25.85 | 25.25 | 92785 |
| 1743457200 | 25.67 | 0.32 | 1.26 | 25.09 | 25.96 | 24.98 | 154172 |
| 1743198000 | 25.35 | -1.07 | -4.05 | 25.99 | 26.52 | 25.16 | 277163 |
| 1743111600 | 26.42 | -0.69 | -2.55 | 27.11 | 27.24 | 26.39 | 147107 |
| 1743025200 | 27.11 | -0.26 | -0.95 | 27.18 | 27.7 | 27.11 | 107124 |
| 1742938800 | 27.37 | 0.8 | 3.01 | 26.5 | 27.44 | 26.44 | 104423 |
| 1742852400 | 26.57 | 0.11 | 0.42 | 26.57 | 26.7 | 26.48 | 41245 |
| 1742593200 | 26.46 | 0.12 | 0.46 | 26.2 | 26.5 | 26.1 | 283088 |
| 1742506800 | 26.34 | 0.02 | 0.08 | 26.04 | 26.66 | 26.04 | 71824 |
| 1742420400 | 26.32 | 0.15 | 0.57 | 26.19 | 26.48 | 26.14 | 52191 |
| 1742334000 | 26.17 | 0.06 | 0.23 | 26.05 | 26.4 | 25.85 | 88257 |
| 1742247600 | 26.11 | 0 | 0.00 | 26.11 | 26.24 | 25.87 | 49207 |
| 1741988400 | 26.11 | 0.33 | 1.28 | 25.99 | 26.25 | 25.92 | 58241 |
| 1741902000 | 25.78 | -0.3 | -1.15 | 25.91 | 26 | 25.42 | 125305 |
| 1741815600 | 26.08 | 0.64 | 2.52 | 25.8 | 26.54 | 25.75 | 152544 |
| 1741729200 | 25.44 | -0.98 | -3.71 | 25.3 | 26.71 | 25.3 | 151420 |
| 1741642800 | 26.42 | -0.28 | -1.05 | 26.64 | 26.64 | 26.22 | 156890 |
| 1741387200 | 26.7 | 0.35 | 1.33 | 26.36 | 26.73 | 26.35 | 94713 |
| 1741300800 | 26.35 | 0.07 | 0.27 | 26.15 | 26.45 | 26.15 | 93546 |
| 1741214400 | 26.28 | 0.36 | 1.39 | 25.94 | 26.35 | 25.94 | 100592 |
| 1741128000 | 25.92 | 0.26 | 1.01 | 25.17 | 25.97 | 25.17 | 72898 |
| 1741041600 | 25.66 | 0.24 | 0.94 | 25.28 | 25.7 | 25.28 | 93054 |
| 1740782400 | 25.42 | -0.62 | -2.38 | 26.01 | 26.02 | 25.13 | 164049 |
| 1740696000 | 26.04 | -0.54 | -2.03 | 26.68 | 26.71 | 26.02 | 111587 |
| 1740609600 | 26.58 | 0.26 | 0.99 | 26.41 | 27.04 | 26.41 | 88691 |
| 1740523200 | 26.32 | 0.04 | 0.15 | 26.1 | 26.53 | 25.87 | 101583 |
| 1740436800 | 26.28 | -0.09 | -0.34 | 26.34 | 26.45 | 26.06 | 45578 |
| 1740177600 | 26.37 | -0.16 | -0.60 | 26.55 | 26.64 | 26.3 | 108350 |
| 1740091200 | 26.53 | -0.26 | -0.97 | 26.71 | 26.75 | 26.5 | 72863 |
| 1740004800 | 26.79 | -0.07 | -0.26 | 26.83 | 27.05 | 26.7 | 86087 |
| 1739918400 | 26.86 | -0.23 | -0.85 | 27.22 | 27.22 | 26.83 | 68140 |
| 1739572800 | 27.09 | -0.26 | -0.95 | 27.21 | 27.36 | 27.08 | 42618 |
| 1739486400 | 27.35 | -0.13 | -0.47 | 27.61 | 27.67 | 27.24 | 56216 |
| 1739400000 | 27.48 | -0.22 | -0.79 | 27.55 | 27.65 | 27.35 | 47155 |
| 1739313600 | 27.7 | -0.57 | -2.02 | 28.23 | 28.23 | 27.69 | 60498 |
| 1739227200 | 28.27 | 0.46 | 1.65 | 27.92 | 28.53 | 27.92 | 81283 |
| 1738968000 | 27.81 | 0.02 | 0.07 | 27.78 | 28 | 27.65 | 79596 |
| 1738881600 | 27.79 | -0.24 | -0.86 | 27.83 | 27.93 | 27.67 | 48744 |
| 1738795200 | 28.03 | 0.49 | 1.78 | 27.51 | 28.08 | 27.5 | 48620 |
| 1738708800 | 27.54 | -0.08 | -0.29 | 27.59 | 27.65 | 27.32 | 79241 |
| 1738622400 | 27.62 | 0.03 | 0.11 | 27.3 | 27.98 | 26.75 | 135812 |
| 1738363200 | 27.59 | -0.08 | -0.29 | 27.86 | 27.9 | 27.35 | 316420 |
| 1738276800 | 27.67 | 0.09 | 0.33 | 27.71 | 28.15 | 27.67 | 59488 |
| 1738190400 | 27.58 | -0.44 | -1.57 | 27.66 | 27.99 | 27.37 | 98832 |
| 1738104000 | 28.02 | 0.43 | 1.56 | 27.83 | 28.1 | 27.75 | 72423 |
| 1738017600 | 27.59 | -0.04 | -0.14 | 27.47 | 27.91 | 27.41 | 85000 |
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
