Premium
Enghouse Systems Ltd (PK) (EGHSF)
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 | -1.0605 | -5.72145342721 | 18.5355 | 18.84 | 17.45 | 13745 | 18.3775636 | CS |
| 4 | -1.025 | -5.54054054054 | 18.5 | 19.83 | 17.45 | 11082 | 18.97201565 | CS |
| 12 | -4.525 | -20.5681818182 | 22 | 22.59 | 17.45 | 4931 | 19.04837109 | CS |
| 26 | -4.525 | -20.5681818182 | 22 | 25.28 | 17.45 | 4539 | 21.02810183 | CS |
| 52 | -8.975 | -33.9319470699 | 26.45 | 26.48 | 17.45 | 4162 | 21.45849025 | CS |
| 156 | -15.585 | -47.1415607985 | 33.06 | 33.06 | 17.45 | 3013 | 22.83984995 | CS |
| 260 | -20.5189 | -54.0057746112 | 37.9939 | 59.95 | 17.45 | 2235 | 26.96061475 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 17.475 | -0.63 | -3.45 | 17.94 | 17.94 | 17.45 | 41049 |
| 1740695340 | 18.1 | -0.6 | -3.21 | 18.4683 | 18.4825 | 18.1 | 22806 |
| 1740608400 | 18.7 | 0.18 | 0.97 | 18.6912 | 18.84 | 18.6912 | 8627 |
| 1740522480 | 18.52 | -0.02 | -0.08 | 18.16 | 18.52 | 18.16 | 10988 |
| 1740435600 | 18.5355 | 0 | 0.00 | 18.5355 | 18.5355 | 18.5355 | 0 |
| 1740176400 | 18.5355 | -0.26 | -1.41 | 18.5355 | 18.5355 | 18.5355 | 12558 |
| 1740090480 | 18.8 | -0.2 | -1.05 | 18.8 | 18.8 | 18.8 | 8279 |
| 1740004140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1739917740 | 19 | -0.15 | -0.77 | 19 | 19 | 19 | 2889 |
| 1739572020 | 19.147067 | -0.2 | -1.05 | 19.147067 | 19.147067 | 19.147067 | 5018 |
| 1739485320 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1739398920 | 19.35 | -0.48 | -2.42 | 19.35 | 19.35 | 19.35 | 3941 |
| 1739312400 | 19.83 | 0 | 0.00 | 19.83 | 19.83 | 19.83 | 0 |
| 1739226000 | 19.83 | 0.32 | 1.66 | 19.64 | 19.83 | 19.64 | 17291 |
| 1738967160 | 19.5069 | -0.04 | -0.22 | 19.5069 | 19.5069 | 19.5069 | 25233 |
| 1738880400 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1738794000 | 19.55 | 0.95 | 5.11 | 19.55 | 19.55 | 19.55 | 9515 |
| 1738708140 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1738621740 | 18.6 | -0.76 | -3.93 | 18.5 | 18.6 | 18.5 | 5844 |
| 1738362480 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1738276080 | 19.36 | 0.21 | 1.10 | 19.36 | 19.36 | 19.36 | 600 |
| 1738189740 | 19.15 | -0.3 | -1.54 | 19.23 | 19.23 | 18.95 | 8274 |
| 1738103280 | 19.45 | 0.22 | 1.14 | 19.45 | 19.45 | 19.45 | 177 |
| 1738016820 | 19.2306 | -0.17 | -0.87 | 19.175 | 19.2306 | 19.175 | 361 |
| 1737757440 | 19.4 | 0.03 | 0.15 | 19.4 | 19.4 | 19.4 | 804 |
| 1737671220 | 19.37 | 0.03 | 0.16 | 19.5 | 19.55 | 19.37 | 1692 |
| 1737584640 | 19.34 | 0.34 | 1.79 | 19.34 | 19.34 | 19.34 | 220 |
| 1737498540 | 19 | 0.19 | 1.01 | 19 | 19 | 19 | 914 |
| 1737152880 | 18.81 | 0.33 | 1.79 | 17.78 | 18.81 | 17.5 | 3081 |
| 1737066120 | 18.48 | 0 | 0.00 | 18.48 | 18.48 | 18.48 | 0 |
| 1736979720 | 18.48 | 0.27 | 1.46 | 18.42 | 18.48 | 18.42 | 1416 |
| 1736893380 | 18.2145 | -0.13 | -0.73 | 18.38 | 18.38 | 18.18 | 1415 |
| 1736806800 | 18.348 | -0.14 | -0.77 | 18.34 | 18.348 | 18.34 | 612 |
| 1736547720 | 18.49 | -0.31 | -1.65 | 18.7 | 18.7 | 18.49 | 593 |
| 1736375340 | 18.8 | -0.7 | -3.57 | 18.73 | 18.8 | 18.6892 | 1589 |
| 1736288760 | 19.495 | 0 | 0.00 | 19.495 | 19.495 | 19.495 | 0 |
| 1736202360 | 19.495 | 0.66 | 3.48 | 19.495 | 19.495 | 19.495 | 405 |
| 1735942980 | 18.84 | 0.11 | 0.59 | 18.78 | 18.84 | 18.78 | 8630 |
| 1735856700 | 18.73 | -0.06 | -0.33 | 18.92 | 18.92 | 18.7 | 2169 |
| 1735683960 | 18.792 | -0.06 | -0.31 | 18.792 | 18.792 | 18.792 | 177 |
| 1735597740 | 18.85 | 0.2 | 1.07 | 18.7225 | 18.85 | 18.7225 | 786 |
| 1735338000 | 18.65 | -0.17 | -0.90 | 18.7 | 18.73 | 18.65 | 3179 |
| 1735251000 | 18.8196 | 0 | 0.00 | 18.8196 | 18.8196 | 18.8196 | 0 |
| 1735078200 | 18.8196 | 0.08 | 0.42 | 18.8196 | 18.8196 | 18.8196 | 171 |
| 1734992400 | 18.74 | -0.11 | -0.58 | 18.8 | 18.87 | 18.74 | 4731 |
| 1734733200 | 18.85 | 0 | 0.00 | 18.85 | 18.85 | 18.85 | 0 |
| 1734646800 | 18.85 | -0.15 | -0.79 | 18.76 | 18.875 | 18.76 | 2999 |
| 1734560940 | 19 | -0.15 | -0.78 | 19.3 | 19.3 | 19 | 6738 |
| 1734474360 | 19.15 | 0.03 | 0.16 | 19.15 | 19.15 | 19.15 | 518 |
| 1734388140 | 19.12 | -0.2 | -1.01 | 19.6301 | 19.7924 | 19.12 | 10179 |
| 1734128940 | 19.315 | -2.72 | -12.32 | 21.73 | 21.73 | 19.315 | 12069 |
| 1734042300 | 22.03 | 0 | 0.00 | 22.03 | 22.03 | 22.03 | 0 |
| 1733955900 | 22.03 | 0.03 | 0.14 | 22 | 22.03 | 22 | 401 |
| 1733869200 | 22 | -0.55 | -2.44 | 22.55 | 22.59 | 22 | 982 |
| 1733782800 | 22.55 | 0.57 | 2.59 | 22.5078 | 22.55 | 22.5078 | 1543 |
| 1733523600 | 21.98 | 0.64 | 3.00 | 22 | 22 | 21.8185 | 1608 |
| 1733437500 | 21.34 | -0.14 | -0.65 | 21.78 | 21.95 | 21.34 | 2191 |
| 1733350980 | 21.48 | 0.25 | 1.20 | 21.64 | 21.74 | 21.48 | 3202 |
| 1733264700 | 21.225 | 0.23 | 1.07 | 21.23 | 21.23 | 21.225 | 637 |
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
