Premium
Elysee Development Corp (PK) (ASXSF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03268 | -7.42086379945 | 0.44038 | 0.44395 | 0.4028 | 800 | 0.44395 | CS |
| 4 | -0.0826 | -16.8468284724 | 0.4903 | 0.4903 | 0.4028 | 2884 | 0.45089947 | CS |
| 12 | -0.031707 | -7.21586137681 | 0.439407 | 0.5375 | 0.4028 | 4392 | 0.4581444 | CS |
| 26 | 0.0302 | 8 | 0.3775 | 0.5375 | 0.364 | 3670 | 0.44632122 | CS |
| 52 | 0.142 | 53.4437335341 | 0.2657 | 0.5375 | 0.2657 | 2833 | 0.40324837 | CS |
| 156 | 0.0857 | 26.6149068323 | 0.322 | 0.5375 | 0.156 | 11423 | 0.24640094 | CS |
| 260 | -0.2783 | -40.5685131195 | 0.686 | 0.7057 | 0.156 | 9891 | 0.34354646 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 0.4077 | -0.03625 | -8.17 | 0.4028 | 0.4077 | 0.4028 | 2750 |
| 1783373280 | 0.44395 | 0 | 0.00 | 0.44395 | 0.44395 | 0.44395 | 0 |
| 1783027680 | 0.44395 | 0 | 0.00 | 0.44395 | 0.44395 | 0.44395 | 0 |
| 1782941280 | 0.44395 | 0 | 0.00 | 0.44395 | 0.44395 | 0.44395 | 0 |
| 1782854880 | 0.44395 | 0.03615 | 8.86 | 0.44038 | 0.44395 | 0.44038 | 800 |
| 1782768480 | 0.4078 | 0 | 0.00 | 0.4078 | 0.4078 | 0.4078 | 0 |
| 1782509280 | 0.4078 | -0.0254 | -5.86 | 0.4078 | 0.4078 | 0.4078 | 1200 |
| 1782422460 | 0.4332 | 0.0102 | 2.41 | 0.4647 | 0.4647 | 0.4319 | 1690 |
| 1782336000 | 0.423 | 0 | 0.00 | 0.419422 | 0.423 | 0.419422 | 3000 |
| 1782250140 | 0.423 | -0.029575 | -6.53 | 0.424 | 0.424 | 0.423 | 850 |
| 1782163500 | 0.452575 | 0.018775 | 4.33 | 0.4396 | 0.452575 | 0.4396 | 6300 |
| 1781818140 | 0.4338 | -0.0262 | -5.70 | 0.4338 | 0.4338 | 0.4338 | 318 |
| 1781731740 | 0.46 | -0.0092 | -1.96 | 0.46 | 0.46 | 0.46 | 10000 |
| 1781645340 | 0.4692 | 0.0059 | 1.27 | 0.4692 | 0.4692 | 0.4692 | 104 |
| 1781558820 | 0.4633 | 0 | 0.00 | 0.4633 | 0.4633 | 0.4633 | 0 |
| 1781299620 | 0.4633 | 0 | 0.00 | 0.4633 | 0.4633 | 0.4633 | 0 |
| 1781213220 | 0.4633 | -0.0012 | -0.26 | 0.4565 | 0.4637 | 0.4565 | 4103 |
| 1781126940 | 0.4645 | -0.00492 | -1.05 | 0.4903 | 0.4903 | 0.4645 | 3360 |
| 1781040540 | 0.46942 | 0 | 0.00 | 0.46942 | 0.46942 | 0.46942 | 0 |
| 1780954140 | 0.46942 | 0.02792 | 6.32 | 0.46942 | 0.46942 | 0.46942 | 4000 |
| 1780694940 | 0.4415 | -0.02584 | -5.53 | 0.4301 | 0.4415 | 0.4301 | 6050 |
| 1780608540 | 0.46734 | 0 | 0.00 | 0.46734 | 0.46734 | 0.46734 | 0 |
| 1780522140 | 0.46734 | 0.01504 | 3.33 | 0.4803 | 0.4803 | 0.46734 | 592 |
| 1780435740 | 0.4523 | -0.0372 | -7.60 | 0.4326 | 0.4523 | 0.4326 | 3400 |
| 1780349340 | 0.4895 | 0 | 0.00 | 0.4895 | 0.4895 | 0.4895 | 0 |
| 1780090140 | 0.4895 | 0 | 0.00 | 0.4895 | 0.4895 | 0.4895 | 0 |
| 1780003740 | 0.4895 | 0 | 0.00 | 0.4895 | 0.4895 | 0.4895 | 0 |
| 1779917340 | 0.4895 | 0.00195 | 0.40 | 0.5375 | 0.5375 | 0.4895 | 9536 |
| 1779830940 | 0.48755 | 0.0067 | 1.39 | 0.4876 | 0.4876 | 0.48755 | 1000 |
| 1779485100 | 0.48085 | 0 | 0.00 | 0.48085 | 0.48085 | 0.48085 | 0 |
| 1779398700 | 0.48085 | 0 | 0.00 | 0.48085 | 0.48085 | 0.48085 | 0 |
| 1779312300 | 0.48085 | 0.03905 | 8.84 | 0.45922 | 0.48085 | 0.45922 | 768 |
| 1779225660 | 0.4418 | -0.0182 | -3.96 | 0.47 | 0.48128 | 0.4418 | 12092 |
| 1779139740 | 0.46 | -0.04 | -8.00 | 0.5027 | 0.5027 | 0.46 | 11818 |
| 1778880000 | 0.5 | 0.005867 | 1.19 | 0.5 | 0.5 | 0.5 | 3522 |
| 1778793900 | 0.494133 | 0.017133 | 3.59 | 0.4846 | 0.494133 | 0.4846 | 1200 |
| 1778707380 | 0.477 | -0.0124 | -2.53 | 0.5 | 0.5 | 0.477 | 302 |
| 1778620800 | 0.4894 | 0 | 0.00 | 0.4894 | 0.4894 | 0.4894 | 0 |
| 1778534400 | 0.4894 | 0 | 0.00 | 0.4894 | 0.4894 | 0.4894 | 0 |
| 1778275200 | 0.4894 | 0 | 0.00 | 0.4894 | 0.4894 | 0.4894 | 0 |
| 1778188800 | 0.4894 | 0.0244 | 5.25 | 0.48034 | 0.4894 | 0.48034 | 2700 |
| 1778102400 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1778016000 | 0.465 | 0.008 | 1.75 | 0.4825 | 0.4825 | 0.465 | 9404 |
| 1777930140 | 0.457 | 0 | 0.00 | 0.4499 | 0.457 | 0.4499 | 8700 |
| 1777671000 | 0.457 | 0 | 0.00 | 0.457 | 0.457 | 0.457 | 0 |
| 1777584600 | 0.457 | 0 | 0.00 | 0.457 | 0.457 | 0.457 | 0 |
| 1777498200 | 0.457 | 0 | 0.00 | 0.457 | 0.457 | 0.457 | 0 |
| 1777411800 | 0.457 | 0 | 0.00 | 0.457 | 0.457 | 0.457 | 2000 |
| 1777325400 | 0.457 | 0.01536 | 3.48 | 0.4476 | 0.457 | 0.4476 | 4000 |
| 1777066140 | 0.44164 | 0 | 0.00 | 0.44164 | 0.44164 | 0.44164 | 0 |
| 1776979740 | 0.44164 | 0 | 0.00 | 0.44164 | 0.44164 | 0.44164 | 0 |
| 1776893340 | 0.44164 | 0 | 0.00 | 0.44164 | 0.44164 | 0.44164 | 0 |
| 1776806940 | 0.44164 | -0.01536 | -3.36 | 0.44164 | 0.44164 | 0.44164 | 1010 |
| 1776720540 | 0.457 | 0.01315 | 2.96 | 0.457 | 0.457 | 0.44164 | 7600 |
| 1776460800 | 0.44385 | 0.00251 | 0.57 | 0.457 | 0.457 | 0.4385 | 1110 |
| 1776374940 | 0.44134 | 0.00054 | 0.12 | 0.44134 | 0.44134 | 0.44134 | 269 |
| 1776288360 | 0.4408 | -0.0142 | -3.12 | 0.432 | 0.4408 | 0.432 | 3918 |
| 1776202140 | 0.455 | 0.02684 | 6.27 | 0.439407 | 0.4558 | 0.439407 | 27000 |
| 1776115740 | 0.42816 | -0.01059 | -2.41 | 0.41955 | 0.42816 | 0.41955 | 8002 |
| 1775808000 | 0.43875 | 0 | 0.00 | 0.43875 | 0.43875 | 0.43875 | 0 |
| 1775721600 | 0.43875 | 0 | 0.00 | 0.43875 | 0.43875 | 0.43875 | 0 |
| 1775635200 | 0.43875 | 0 | 0.00 | 0.43875 | 0.43875 | 0.43875 | 0 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
