Premium
Endeavor Bancorp (QX) (EDVR)
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 | 0 | 0 | 11.95 | 12.28 | 11.88 | 3353 | 11.97679266 | CS |
| 4 | 0.45 | 3.91304347826 | 11.5 | 12.28 | 11.25 | 4644 | 11.73835878 | CS |
| 12 | 2.13 | 21.6904276986 | 9.82 | 12.28 | 9.82 | 2956 | 11.46953645 | CS |
| 26 | 2.55 | 27.1276595745 | 9.4 | 12.28 | 8.75 | 3390 | 10.1179022 | CS |
| 52 | 1.2157149 | 11.3255320562 | 10.7342851 | 12.28 | 8.75 | 3536 | 10.22166824 | CS |
| 156 | 2.17640891 | 22.2682624018 | 9.77359109 | 13.72420013 | 8.75 | 2694 | 10.28988715 | CS |
| 260 | 1.5588199 | 15.0013750604 | 10.3911801 | 13.72420013 | 7.05816007 | 2369 | 9.78891313 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733869200 | 11.95 | -0.33 | -2.69 | 11.95 | 11.95 | 11.88 | 8974 |
| 1733782800 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
| 1733523600 | 12.28 | 0.09 | 0.74 | 12.28 | 12.28 | 12.28 | 289 |
| 1733437500 | 12.19 | 0.24 | 2.01 | 12.1 | 12.19 | 12.1 | 1100 |
| 1733350980 | 11.95 | 0.15 | 1.27 | 11.95 | 12 | 11.95 | 3050 |
| 1733264700 | 11.8 | 0.05 | 0.43 | 11.8 | 11.8 | 11.8 | 1300 |
| 1733178540 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1732919340 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1732746540 | 11.75 | 0.38 | 3.34 | 11.37 | 11.75 | 11.37 | 25896 |
| 1732660140 | 11.37 | -0.08 | -0.70 | 11.37 | 11.37 | 11.37 | 250 |
| 1732573200 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.45 | 0 |
| 1732314000 | 11.45 | 0.2 | 1.78 | 11.275 | 11.45 | 11.275 | 328 |
| 1732227600 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1732141200 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1732054800 | 11.25 | -0.12 | -1.06 | 11.41 | 11.6 | 11.25 | 3200 |
| 1731968460 | 11.37 | 0 | 0.00 | 11.37 | 11.37 | 11.37 | 0 |
| 1731709260 | 11.37 | -0.13 | -1.13 | 11.37 | 11.37 | 11.37 | 1800 |
| 1731622800 | 11.5 | -0.05 | -0.43 | 11.5 | 11.5 | 11.25 | 4897 |
| 1731536400 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
| 1731450000 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
| 1731363600 | 11.55 | 0.35 | 3.13 | 11.2 | 11.55 | 11.2 | 3068 |
| 1731104400 | 11.2 | 0.2 | 1.82 | 11 | 11.2 | 11 | 3600 |
| 1731018540 | 11 | 0 | 0.00 | 11 | 11.05 | 11 | 2500 |
| 1730931600 | 11 | 0.13 | 1.20 | 10.95 | 11 | 10.95 | 1595 |
| 1730845560 | 10.87 | 0 | 0.00 | 10.87 | 10.87 | 10.87 | 0 |
| 1730759160 | 10.87 | 0.07 | 0.65 | 10.87 | 10.87 | 10.87 | 1551 |
| 1730496420 | 10.8 | -0.05 | -0.46 | 10.8 | 10.8 | 10.8 | 500 |
| 1730410080 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1730323680 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1730237280 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1730150880 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 100 |
| 1729891500 | 10.85 | 0.49 | 4.73 | 10.75 | 10.85 | 10.75 | 9225 |
| 1729804800 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1729718400 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1729632000 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1729545600 | 10.36 | -0.09 | -0.86 | 10.36 | 10.36 | 10.36 | 2217 |
| 1729286400 | 10.45 | 0.21 | 2.05 | 10.43 | 10.45 | 10.43 | 1000 |
| 1729200360 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1729113960 | 10.24 | 0.24 | 2.40 | 10.24 | 10.24 | 10.24 | 123 |
| 1729027560 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1728941160 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1728681960 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1728595560 | 10 | -0.24 | -2.34 | 10 | 10 | 10 | 100 |
| 1728508800 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1728422400 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1728336000 | 10.24 | 0.21 | 2.09 | 10.24 | 10.24 | 10.24 | 100 |
| 1728076800 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1727990400 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1727904000 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1727817600 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1727731200 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1727472000 | 10.03 | 0.21 | 2.14 | 10.03 | 10.03 | 10.03 | 100 |
| 1727386200 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1727299740 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1727213340 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1727126940 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1726867740 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1726781340 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1726694940 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1726608540 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1726522140 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1726262940 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1726176540 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
| 1726090140 | 9.82 | -0.19 | -1.90 | 9.82 | 9.82 | 9.82 | 2216 |
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
