Premium
Ersta Group Bank AG (PK) (EBKDY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.84 | 5.32561505065 | 34.55 | 36.84 | 34.39 | 38983 | 35.38616797 | DR |
| 4 | 5.465 | 17.6717865804 | 30.925 | 36.84 | 29.5201 | 41818 | 33.48315702 | DR |
| 12 | 7.62 | 26.4859228363 | 28.77 | 36.84 | 28.71 | 82507 | 31.70109105 | DR |
| 26 | 9.43 | 34.9777448071 | 26.96 | 36.84 | 25.675 | 53387 | 30.27946172 | DR |
| 52 | 15.32 | 72.7100142383 | 21.07 | 36.84 | 19.85 | 50915 | 26.92864903 | DR |
| 156 | 18.63 | 104.898648649 | 17.76 | 36.84 | 10.57 | 66954 | 18.00379534 | DR |
| 260 | 19.84 | 119.879154079 | 16.55 | 57.9 | 8.17 | 65792 | 16.64309846 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 36.39 | 0.14 | 0.39 | 35.774 | 36.39 | 35.69 | 25785 |
| 1740608400 | 36.25 | 0.78 | 2.20 | 36.14 | 36.84 | 36.0385 | 34430 |
| 1740522480 | 35.47 | 0.79 | 2.28 | 35.78 | 35.94 | 35.18 | 58730 |
| 1740435600 | 34.68 | 0.29 | 0.84 | 34.83 | 35.2 | 34.68 | 52172 |
| 1740176400 | 34.39 | -0.15 | -0.43 | 34.55 | 34.71 | 34.39 | 23798 |
| 1740090480 | 34.54 | -0.23 | -0.66 | 34.74 | 34.74 | 33.98 | 40627 |
| 1740003960 | 34.77 | -1.73 | -4.74 | 35.62 | 35.64 | 34.72 | 109959 |
| 1739917740 | 36.5 | 1.46 | 4.17 | 36.055 | 36.73 | 35.92 | 19159 |
| 1739572020 | 35.04 | 0.4 | 1.15 | 34.88 | 35.1955 | 34.62 | 20886 |
| 1739485320 | 34.64 | 1.06 | 3.16 | 34.066 | 34.74 | 34.066 | 37566 |
| 1739398920 | 33.58 | 0.5 | 1.51 | 33.119999 | 33.704 | 33.119999 | 17881 |
| 1739312940 | 33.08 | 1.08 | 3.37 | 32.43 | 33.08 | 32.38 | 29482 |
| 1739226000 | 32 | 0.12 | 0.38 | 31.74 | 32.18 | 31.63 | 96433 |
| 1738967160 | 31.88 | -1.02 | -3.10 | 32.14 | 32.18 | 31.55 | 32415 |
| 1738880400 | 32.9 | 2.01 | 6.51 | 32.15 | 32.9 | 32.15 | 30664 |
| 1738794000 | 30.89 | -0.13 | -0.42 | 30.65 | 31.04 | 30.52 | 20901 |
| 1738708080 | 31.02 | 0.67 | 2.21 | 30.79 | 31.2858 | 30.745 | 24067 |
| 1738621740 | 30.35 | -0.43 | -1.40 | 29.5201 | 30.35 | 29.5201 | 68253 |
| 1738362000 | 30.78 | -0.98 | -3.09 | 30.925 | 31.14 | 30.52 | 51340 |
| 1738276080 | 31.76 | -0.13 | -0.41 | 31.83 | 31.97 | 31.1128 | 41009 |
| 1738189740 | 31.89 | 0.13 | 0.41 | 31.67 | 32.159999 | 31.57 | 19718 |
| 1738103280 | 31.76 | -1.01 | -3.08 | 31.95 | 32.274 | 31.45 | 47719 |
| 1738016820 | 32.77 | -0.08 | -0.24 | 32.89 | 32.979999 | 32.557499 | 85344 |
| 1737757440 | 32.85 | 0.29 | 0.89 | 32.875 | 33.33 | 32.84 | 80130 |
| 1737671220 | 32.56 | 0.57 | 1.78 | 32.09 | 32.56 | 32.069 | 34185 |
| 1737584640 | 31.99 | -0.23 | -0.71 | 32 | 32.25 | 31.94 | 870986 |
| 1737498540 | 32.22 | 0.96 | 3.07 | 31.7 | 32.369999 | 31.7 | 790838 |
| 1737152880 | 31.26 | 0.26 | 0.82 | 31.39 | 31.39 | 30.8695 | 44687 |
| 1737066420 | 31.005 | -0.46 | -1.45 | 30.85 | 31.17 | 30.65 | 58711 |
| 1736979720 | 31.46 | 0.42 | 1.35 | 30.98 | 31.46 | 30.98 | 54186 |
| 1736893380 | 31.04 | 0.27 | 0.86 | 30.824 | 31.35 | 30.77 | 72675 |
| 1736806800 | 30.7746 | 0.28 | 0.93 | 30.24 | 30.84 | 30.24 | 112559 |
| 1736547720 | 30.49 | 0.19 | 0.63 | 30.9673 | 31.08 | 30.46 | 387238 |
| 1736375340 | 30.3 | 0.5 | 1.68 | 29.92 | 30.43 | 29.84 | 78872 |
| 1736288940 | 29.8 | -0.3 | -1.00 | 30.37 | 30.37 | 29.76 | 22084 |
| 1736202360 | 30.1 | 0.26 | 0.87 | 29.93 | 30.36 | 29.93 | 22330 |
| 1735942980 | 29.84 | 0.23 | 0.78 | 29.8916 | 30 | 29.76 | 29507 |
| 1735856700 | 29.61 | -1.12 | -3.64 | 29.92 | 30.14 | 29.6 | 38655 |
| 1735683960 | 30.73 | -0.27 | -0.89 | 31.397 | 31.49 | 30.54 | 29824 |
| 1735597740 | 31.0048 | 0.29 | 0.96 | 30.94 | 31.04 | 30.6 | 25310 |
| 1735338000 | 30.71 | -0.25 | -0.79 | 31.07 | 31.07 | 30.37 | 20920 |
| 1735252020 | 30.955 | 0.01 | 0.04 | 30.58 | 31.19 | 30.58 | 26527 |
| 1735078200 | 30.9429 | 0.17 | 0.56 | 29.91 | 30.98 | 29.91 | 25326 |
| 1734992400 | 30.77 | 0.47 | 1.55 | 30.67 | 31.0148 | 30.31 | 41574 |
| 1734733200 | 30.3 | -0.18 | -0.59 | 30.365 | 30.55 | 30.3 | 231159 |
| 1734646800 | 30.48 | 0.4 | 1.33 | 30.46 | 30.81 | 30.4 | 123117 |
| 1734560940 | 30.08 | -0.47 | -1.54 | 30.788 | 31.02 | 30.08 | 29402 |
| 1734474360 | 30.55 | -0.4 | -1.29 | 30.79 | 31.08 | 30.48 | 24623 |
| 1734388140 | 30.95 | 0.09 | 0.28 | 30.91 | 30.95 | 30.68 | 34257 |
| 1734128940 | 30.865 | 0.77 | 2.56 | 30.635 | 31.02 | 30.59 | 13800 |
| 1734042480 | 30.095 | 0.75 | 2.57 | 30 | 30.26 | 30 | 25210 |
| 1733955900 | 29.34 | 0.39 | 1.35 | 29.25 | 29.53 | 29.225 | 123213 |
| 1733869200 | 28.95 | 0.22 | 0.75 | 29.11 | 29.1375 | 28.912 | 24230 |
| 1733782800 | 28.735 | -0.33 | -1.13 | 28.895 | 29.05 | 28.71 | 28078 |
| 1733523600 | 29.0648 | 0.37 | 1.28 | 28.77 | 29.09 | 28.72 | 25319 |
| 1733437500 | 28.698 | 0.28 | 0.98 | 28.59 | 29.05 | 28.59 | 22506 |
| 1733350980 | 28.42 | 0.35 | 1.23 | 27.965 | 28.42 | 27.95 | 24681 |
| 1733264700 | 28.075 | 0.21 | 0.77 | 27.915 | 28.3 | 27.82 | 24662 |
| 1733178180 | 27.8607 | 0.51 | 1.87 | 27.43 | 27.94 | 27.19 | 30496 |
| 1732918200 | 27.35 | 0.62 | 2.32 | 27.085 | 27.54 | 27.03 | 17282 |
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
