Premium
Erste Group Bank AG (PK) (EBKOF)
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 | -1.208 | -0.889340430388 | 135.831 | 136.555 | 128.725 | 569 | 134.94098946 | CS |
| 4 | 14.361 | 11.9414278825 | 120.262 | 136.555 | 118.606 | 938 | 131.23686112 | CS |
| 12 | 8.173 | 6.46342427837 | 126.45 | 136.555 | 110.05 | 1672 | 119.05119139 | CS |
| 26 | 13.9273 | 11.5391849088 | 120.6957 | 136.555 | 103.12 | 4764 | 113.02324687 | CS |
| 52 | 46.933 | 53.5214961797 | 87.69 | 136.555 | 84.89 | 4045 | 107.23813401 | CS |
| 156 | 100.0405 | 289.280705559 | 34.5825 | 136.555 | 33.32 | 2943 | 87.77732064 | CS |
| 260 | 98.063 | 268.224835886 | 36.56 | 136.555 | 20.55 | 3011 | 65.37891922 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 134.62299 | 5.9 | 4.58 | 134.863 | 134.863 | 134.62299 | 513 |
| 1783545840 | 128.725 | -7.08 | -5.21 | 128.725 | 128.725 | 128.725 | 300 |
| 1783459740 | 135.802 | -0.75 | -0.55 | 135.781 | 135.802 | 135.781 | 602 |
| 1783373340 | 136.555 | 0.95 | 0.70 | 136.555 | 136.555 | 136.555 | 456 |
| 1783027740 | 135.606 | 3.49 | 2.64 | 135.83099 | 136.07499 | 135.606 | 918 |
| 1782941280 | 132.115 | 0.05 | 0.03 | 131.99799 | 132.115 | 131.99799 | 926 |
| 1782854880 | 132.06899 | -1.1 | -0.83 | 134.031 | 134.031 | 132.06899 | 915 |
| 1782768300 | 133.16999 | -0.48 | -0.36 | 132.174 | 133.16999 | 132.174 | 986 |
| 1782508860 | 133.649 | 0 | 0.00 | 133.649 | 133.649 | 133.649 | 0 |
| 1782422460 | 133.649 | 2.54 | 1.94 | 133.649 | 133.649 | 133.649 | 412 |
| 1782336000 | 131.109 | -0.6 | -0.45 | 132.226 | 132.226 | 131.109 | 1332 |
| 1782250140 | 131.70599 | -0.7 | -0.53 | 130.82 | 131.70599 | 130.04499 | 1515 |
| 1782163500 | 132.4018 | -1.23 | -0.92 | 133.137 | 133.238 | 132.06 | 1892 |
| 1781818140 | 133.633 | 2.62 | 2.00 | 133.633 | 133.633 | 133.633 | 681 |
| 1781731740 | 131.012 | 0 | 0.00 | 131.012 | 131.012 | 131.012 | 0 |
| 1781645340 | 131.012 | 0 | 0.00 | 131.012 | 131.012 | 131.012 | 0 |
| 1781558940 | 131.012 | 4.48 | 3.54 | 130.55699 | 131.348 | 130.55699 | 1175 |
| 1781299740 | 126.536 | 7.93 | 6.69 | 125.32 | 126.536 | 125.32 | 968 |
| 1781213220 | 118.606 | 0.2 | 0.17 | 120.262 | 120.262 | 118.606 | 987 |
| 1781126940 | 118.408 | -0.18 | -0.15 | 118.429 | 118.429 | 117.87 | 1265 |
| 1781040540 | 118.588 | 0 | 0.00 | 118.588 | 118.588 | 118.588 | 0 |
| 1780954140 | 118.588 | 0.28 | 0.24 | 117.22 | 118.588 | 117.22 | 1207 |
| 1780694940 | 118.309 | 0.4 | 0.34 | 118.141 | 118.819 | 118.141 | 827 |
| 1780608540 | 117.91 | 2.29 | 1.98 | 117.91 | 117.91 | 117.91 | 2076 |
| 1780522140 | 115.617 | -4.42 | -3.68 | 115.617 | 115.617 | 115.617 | 362 |
| 1780435740 | 120.039 | 0.53 | 0.45 | 120.039 | 120.039 | 120.039 | 408 |
| 1780349340 | 119.506 | -0.54 | -0.45 | 118.786 | 119.506 | 118.786 | 672 |
| 1780089720 | 120.048 | 0 | 0.00 | 120.048 | 120.048 | 120.048 | 0 |
| 1780003320 | 120.048 | -0.03 | -0.03 | 119.94 | 120.048 | 119.94 | 612 |
| 1779917340 | 120.08 | 0.02 | 0.02 | 120.29 | 120.29 | 119.64 | 1175 |
| 1779830940 | 120.06 | 3.04 | 2.60 | 120.72 | 120.93 | 119.9475 | 1273 |
| 1779484920 | 117.02 | 1.68 | 1.46 | 114.73 | 117.02 | 111.94 | 1884 |
| 1779398880 | 115.34 | -0.5 | -0.43 | 115.34 | 115.34 | 115.34 | 552 |
| 1779312300 | 115.84 | 1.36 | 1.19 | 110.98 | 115.84 | 110.98 | 1064 |
| 1779225660 | 114.48 | 0.54 | 0.47 | 114.88 | 114.93 | 114.48 | 694 |
| 1779139740 | 113.94 | -1.07 | -0.93 | 113.27 | 115.02 | 112.4625 | 17556 |
| 1778880000 | 115.01 | -0.16 | -0.14 | 115.02 | 115.02 | 115.01 | 1771 |
| 1778793900 | 115.17 | -0.01 | -0.01 | 114.52 | 115.5 | 113.01 | 1202 |
| 1778707380 | 115.18 | -0.83 | -0.72 | 111.67 | 115.18 | 111.51 | 1233 |
| 1778621340 | 116.01 | 0.96 | 0.83 | 111.71 | 116.01 | 111.71 | 667 |
| 1778534940 | 115.051 | -2.4 | -2.04 | 116.24 | 119.56 | 114.55 | 3493 |
| 1778275200 | 117.4475 | -0.89 | -0.75 | 118.48 | 118.48 | 117.4475 | 1056 |
| 1778188800 | 118.34 | 1.03 | 0.88 | 118.79 | 118.79 | 117.5125 | 1361 |
| 1778102520 | 117.3075 | 5.63 | 5.04 | 116.16 | 118.22 | 116.16 | 11403 |
| 1778016000 | 111.6775 | 0.81 | 0.73 | 110.58 | 112.77 | 110.05 | 3489 |
| 1777930140 | 110.87 | -2.01 | -1.78 | 110.55 | 110.87 | 110.55 | 527 |
| 1777671000 | 112.8825 | -0.43 | -0.38 | 112.65 | 114.33 | 112.65 | 1403 |
| 1777584540 | 113.3125 | -8.6 | -7.05 | 114.49 | 114.49 | 113.3125 | 372 |
| 1777498140 | 121.91 | 4.26 | 3.62 | 120.01 | 121.91 | 120.01 | 736 |
| 1777411800 | 117.65 | -0.62 | -0.53 | 116.88 | 119.08 | 116.88 | 911 |
| 1777325400 | 118.2725 | 2.72 | 2.36 | 117.76 | 119.29 | 117.76 | 1690 |
| 1777065780 | 115.548 | -3.79 | -3.18 | 118.02 | 118.76 | 115.548 | 795 |
| 1776979740 | 119.34 | -0.44 | -0.37 | 118.37 | 119.34 | 118.2 | 1078 |
| 1776893280 | 119.7775 | -7.01 | -5.53 | 120.29 | 120.38 | 119.7775 | 692 |
| 1776806940 | 126.79 | 0 | 0.00 | 126.79 | 126.79 | 126.79 | 0 |
| 1776720540 | 126.79 | 0.34 | 0.27 | 125.2875 | 126.79 | 125.2875 | 3387 |
| 1776461340 | 126.45 | 0 | 0.00 | 126.45 | 126.45 | 126.45 | 0 |
| 1776374940 | 126.45 | 0.9 | 0.72 | 126.45 | 126.45 | 126.45 | 650 |
| 1776288360 | 125.55 | -2.55 | -1.99 | 126.65 | 126.65 | 122.87 | 1352 |
| 1776202140 | 128.1 | 4.71 | 3.82 | 128.1 | 128.1 | 128.1 | 378 |
| 1776115740 | 123.39 | -0.07 | -0.06 | 123.39 | 123.39 | 123.39 | 748 |
| 1775856000 | 123.46 | 4.31 | 3.62 | 119.98 | 123.46 | 118.01 | 1616 |
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.
