Premium
Endeavor Bancorp (QX) (EDVR)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 4.4776119403 | 13.4 | 14.03 | 13.4 | 1967 | 13.96949153 | CS |
| 4 | 0.8 | 6.06060606061 | 13.2 | 14.03 | 13 | 1242 | 13.6190792 | CS |
| 12 | 1.72 | 14.006514658 | 12.28 | 14.03 | 11.88 | 3574 | 12.44040896 | CS |
| 26 | 3.983 | 39.7624039133 | 10.017 | 14.03 | 9.82 | 3092 | 11.95515532 | CS |
| 52 | 3.9029099 | 38.653808784 | 10.0970901 | 14.03 | 8.75 | 2981 | 10.6456622 | CS |
| 156 | 4.38325691 | 45.5794323398 | 9.61674309 | 14.03 | 8.75 | 2879 | 10.55096936 | CS |
| 260 | 3.8244859 | 37.5851859908 | 10.1755141 | 14.03 | 7.05816007 | 2438 | 9.99204568 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781740 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1740695340 | 14 | 0 | 0.00 | 14 | 14.03 | 13.45 | 3000 |
| 1740608400 | 14 | 0.6 | 4.48 | 13.5 | 14 | 13.5 | 2600 |
| 1740522480 | 13.4 | 0.05 | 0.37 | 13.4 | 13.4 | 13.4 | 300 |
| 1740435960 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1740176760 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1740090360 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1740003960 | 13.35 | 0 | 0.00 | 13.26 | 13.4 | 13.26 | 1200 |
| 1739917740 | 13.35 | 0.09 | 0.68 | 13.26 | 13.35 | 13.26 | 400 |
| 1739572020 | 13.26 | -0.04 | -0.30 | 13.35 | 13.35 | 13.26 | 1194 |
| 1739485320 | 13.3 | 0.15 | 1.14 | 13.3 | 13.3 | 13.3 | 100 |
| 1739398920 | 13.15 | -0.25 | -1.87 | 13.2 | 13.2 | 13 | 1100 |
| 1739312940 | 13.4 | 0.2 | 1.52 | 13.4 | 13.4 | 13.4 | 2000 |
| 1739226000 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1738966800 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1738880400 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1738794000 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1738707600 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1738621200 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1738362000 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 530 |
| 1738276080 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 1000 |
| 1738189680 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1738103280 | 13.2 | 0.3 | 2.33 | 12.95 | 13.2 | 12.95 | 2630 |
| 1738016820 | 12.9 | 0.1 | 0.78 | 12.9 | 12.9 | 12.9 | 200 |
| 1737757440 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 1100 |
| 1737671220 | 12.8 | 0.05 | 0.39 | 12.8 | 12.8 | 12.8 | 1000 |
| 1737584640 | 12.75 | 0.37 | 3.02 | 12.75 | 12.75 | 12.75 | 2500 |
| 1737498480 | 12.376 | 0 | 0.00 | 12.376 | 12.376 | 12.376 | 0 |
| 1737152880 | 12.376 | 0.08 | 0.62 | 12.3 | 12.376 | 12.06 | 1638 |
| 1737066120 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1736979720 | 12.3 | 0.11 | 0.90 | 12.16 | 12.3 | 12.1001 | 22596 |
| 1736893740 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1736807340 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1736548140 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1736375340 | 12.19 | 0.03 | 0.25 | 12.19 | 12.19 | 12.19 | 158 |
| 1736288580 | 12.16 | 0 | 0.00 | 12.16 | 12.16 | 12.16 | 0 |
| 1736202180 | 12.16 | 0 | 0.00 | 12.16 | 12.16 | 12.16 | 0 |
| 1735942980 | 12.16 | -0.14 | -1.14 | 12.48 | 12.5 | 12.16 | 1452 |
| 1735856760 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1735683960 | 12.3 | 0.1 | 0.82 | 12.15 | 12.3 | 12.15 | 1450 |
| 1735597200 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1735338000 | 12.2 | 0 | 0.00 | 12.15 | 12.2 | 12.15 | 20000 |
| 1735251000 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1735078200 | 12.2 | -0.09 | -0.73 | 12.15 | 12.2 | 12.15 | 20000 |
| 1734992400 | 12.29 | 0.29 | 2.42 | 12.15 | 12.29 | 12.15 | 500 |
| 1734733200 | 12 | 0 | 0.00 | 12.28 | 12.3 | 12 | 1968 |
| 1734646800 | 12 | 0.05 | 0.42 | 12 | 12 | 12 | 200 |
| 1734560400 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 1734474000 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 1734387600 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 1734128400 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 1734042000 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 1733955600 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 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 |
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
