Premium
Ebara Corp Ltd (PK) (EBCOY)
USOTC
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 | -0.1605 | -1.94298165971 | 8.2605 | 8.29 | 7.65 | 13824 | 7.97486509 | DR |
| 4 | -0.3501 | -4.14314623496 | 8.4501 | 8.91 | 7.65 | 12104 | 8.3520945 | DR |
| 12 | 0.06 | 0.746268656716 | 8.04 | 9.0255 | 7.65 | 17609 | 8.39178157 | DR |
| 26 | 1.066 | 15.154961615 | 7.034 | 9.0255 | 6.66 | 21646 | 8.01638426 | DR |
| 52 | -0.56700013 | -6.54205747658 | 8.66700013 | 9.24600014 | 5.3 | 16323 | 7.87535897 | DR |
| 156 | 2.79799992 | 52.7725363595 | 5.30200008 | 9.40000014 | 3.11800005 | 10088 | 6.53424446 | DR |
| 260 | 6.49999998 | 406.249993672 | 1.60000002 | 9.40000014 | 1.47200002 | 7257 | 6.10589559 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 8.1 | 0.45 | 5.88 | 8.02 | 8.1 | 8.02 | 12615 |
| 1741901340 | 7.65 | -0.42 | -5.20 | 7.92 | 7.94 | 7.65 | 6089 |
| 1741814940 | 8.07 | 0.24 | 3.07 | 8.045 | 8.13 | 8.042 | 4000 |
| 1741728480 | 7.83 | -0.19 | -2.37 | 7.87 | 7.88 | 7.76 | 20150 |
| 1741641600 | 8.02 | -0.25 | -3.02 | 8.23 | 8.23 | 7.96 | 27833 |
| 1741386000 | 8.27 | 0.04 | 0.49 | 8.2605 | 8.2899999 | 8.18 | 11047 |
| 1741300140 | 8.23 | -0.09 | -1.08 | 8.38 | 8.38 | 8.18 | 4467 |
| 1741213440 | 8.32 | 0.04 | 0.48 | 7.97 | 8.38 | 7.97 | 10366 |
| 1741126800 | 8.28 | -0.18 | -2.13 | 8.2285 | 8.34 | 8.2285 | 7084 |
| 1741040760 | 8.46 | 0.23 | 2.79 | 8.5 | 8.56 | 8.43 | 9789 |
| 1740781260 | 8.23 | -0.08 | -0.96 | 7.91 | 8.235 | 7.91 | 4875 |
| 1740695340 | 8.31 | 0.17 | 2.09 | 8.41 | 8.44 | 8.31 | 17100 |
| 1740608400 | 8.14 | -0.13 | -1.57 | 8.14 | 8.21 | 8.14 | 9691 |
| 1740522480 | 8.27 | -0.29 | -3.39 | 8.3 | 8.3 | 8.24 | 10466 |
| 1740435600 | 8.56 | -0.1 | -1.15 | 8.705 | 8.705 | 8.49 | 16401 |
| 1740176400 | 8.66 | -0.06 | -0.69 | 8.74 | 8.74 | 8.56 | 8125 |
| 1740090480 | 8.72 | 0.03 | 0.35 | 8.91 | 8.91 | 8.66 | 28541 |
| 1740003960 | 8.69 | -0.19 | -2.14 | 8.4301 | 8.8895 | 8.4301 | 5475 |
| 1739917740 | 8.88 | 0.15 | 1.77 | 8.86 | 8.88 | 8.84 | 11284 |
| 1739572020 | 8.7255 | 0.41 | 4.92 | 8.4501 | 8.81 | 8.4501 | 17185 |
| 1739485320 | 8.316 | -0.04 | -0.53 | 8.266 | 8.316 | 8.266 | 5582 |
| 1739398920 | 8.36 | 0.2 | 2.45 | 8.22 | 8.39 | 8.22 | 9220 |
| 1739312940 | 8.16 | -0.06 | -0.73 | 8.15 | 8.22 | 8.15 | 10330 |
| 1739226000 | 8.22 | 0.2 | 2.49 | 8.13 | 8.22 | 8.13 | 14013 |
| 1738967160 | 8.02 | -0.09 | -1.11 | 8.15 | 8.155 | 8.02 | 9064 |
| 1738880400 | 8.11 | -0.1 | -1.22 | 8.11 | 8.139 | 8.11 | 5637 |
| 1738794000 | 8.21 | 0.02 | 0.24 | 8.05 | 8.22 | 8.05 | 12857 |
| 1738708080 | 8.19 | 0.01 | 0.12 | 8.3 | 8.3 | 8.1199999 | 17010 |
| 1738621740 | 8.18 | -0.03 | -0.37 | 8.107 | 8.21 | 8.09 | 11398 |
| 1738362000 | 8.2105 | -0.13 | -1.55 | 8.43 | 8.43 | 8.19 | 5454 |
| 1738276080 | 8.34 | 0.15 | 1.89 | 8.49 | 8.49 | 8.3 | 6836 |
| 1738189740 | 8.185 | -0.12 | -1.39 | 8.17 | 8.23 | 8.1501 | 63874 |
| 1738103280 | 8.3 | -0.13 | -1.54 | 8.2609999 | 8.3 | 8.24 | 29887 |
| 1738016820 | 8.43 | -0.49 | -5.49 | 8.46 | 8.4627 | 8.403 | 36096 |
| 1737757440 | 8.92 | 0.15 | 1.71 | 8.92 | 9.0254999 | 8.86 | 15523 |
| 1737671220 | 8.77 | -0.04 | -0.45 | 8.6901 | 8.7805 | 8.6901 | 8423 |
| 1737584640 | 8.81 | 0.07 | 0.80 | 8.7763 | 8.83 | 8.77 | 39395 |
| 1737498540 | 8.74 | -0.1 | -1.13 | 8.67 | 8.74 | 8.6501 | 73442 |
| 1737152880 | 8.8401 | 0.3 | 3.51 | 8.8606 | 8.8699999 | 8.84 | 10288 |
| 1737066420 | 8.5399999 | -0.18 | -2.06 | 8.51 | 8.9699 | 8.51 | 46599 |
| 1736979720 | 8.72 | 0.32 | 3.81 | 8.786 | 8.786 | 8.67 | 50956 |
| 1736893380 | 8.4 | -0.34 | -3.89 | 8.4985 | 8.7 | 8.4 | 32561 |
| 1736806800 | 8.74 | 0.18 | 2.10 | 8.53 | 8.85 | 8.41 | 13066 |
| 1736547720 | 8.56 | 0.3 | 3.57 | 8.33 | 8.69 | 8.33 | 20098 |
| 1736375340 | 8.265 | -0.09 | -1.02 | 8.0201 | 8.285 | 8.0201 | 7740 |
| 1736288940 | 8.35 | 0.03 | 0.30 | 8.58 | 8.58 | 8.35 | 12287 |
| 1736202360 | 8.325 | 0.22 | 2.65 | 8.56 | 8.565 | 8.32 | 22365 |
| 1735942980 | 8.11 | 0.21 | 2.66 | 7.9975 | 8.11 | 7.6601 | 6154 |
| 1735856700 | 7.9 | -0.37 | -4.53 | 7.8135 | 8.08 | 7.67 | 16462 |
| 1735683960 | 8.2745 | -0.03 | -0.31 | 8.15 | 8.3699999 | 7.68 | 9652 |
| 1735597740 | 8.3 | 0.24 | 2.98 | 8.155 | 8.42 | 8 | 4197 |
| 1735338000 | 8.06 | -0.07 | -0.86 | 8.19 | 8.19 | 7.96 | 13518 |
| 1735252020 | 8.13 | 0.12 | 1.50 | 8.1199999 | 8.38 | 8.07 | 3284 |
| 1735078200 | 8.01 | -0.09 | -1.11 | 8.0395 | 8.27 | 7.9636 | 44220 |
| 1734992400 | 8.1 | -0.13 | -1.58 | 8.0825 | 8.42 | 8.05 | 10444 |
| 1734733200 | 8.23 | 0.06 | 0.73 | 8.0399999 | 8.23 | 8.0399999 | 40593 |
| 1734646800 | 8.17 | 0.1 | 1.26 | 8.07 | 8.19 | 7.83 | 113594 |
| 1734560940 | 8.0684 | 0.11 | 1.36 | 8.0201 | 8.3699999 | 8.0201 | 23747 |
| 1734474360 | 7.96 | 0.23 | 2.91 | 7.8965 | 8.007 | 7.8965 | 13879 |
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
