Premium
Epiroc Aktiebolag (PK) (EPIAF)
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 | -1.006 | -4.88207318257 | 20.606 | 21.338 | 19.6 | 8426 | 20.50643883 | CS |
| 4 | -0.164 | -0.829791540174 | 19.764 | 21.338 | 18.41 | 10061 | 19.81587451 | CS |
| 12 | 0.118 | 0.605687301098 | 19.482 | 21.338 | 16.436 | 17178 | 18.33939368 | CS |
| 26 | 0.498 | 2.60705685269 | 19.102 | 22.17 | 16.436 | 13151 | 18.78918491 | CS |
| 52 | 1.252 | 6.82363200349 | 18.348 | 22.17 | 16.28 | 10388 | 18.8853954 | CS |
| 156 | 0.57 | 2.99527062533 | 19.03 | 23.116 | 12.688 | 11788 | 18.39622912 | CS |
| 260 | -2.28 | -10.4204753199 | 21.88 | 27.934 | 12.688 | 11545 | 19.13411982 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 19.6 | -1.07 | -5.15 | 20.414 | 20.416 | 19.6 | 3093 |
| 1740608400 | 20.665 | -0.36 | -1.72 | 20.3405 | 20.998 | 20.3405 | 5693 |
| 1740522480 | 21.026 | 0.43 | 2.07 | 20.28 | 21.102 | 20.28 | 4153 |
| 1740435600 | 20.6 | 0.18 | 0.90 | 20.854 | 20.942 | 20.14 | 12846 |
| 1740176400 | 20.4172 | -0.7 | -3.30 | 20.606 | 21.338 | 20.28 | 16346 |
| 1740090480 | 21.114 | 1.18 | 5.94 | 20.3479 | 21.114 | 20.3479 | 4645 |
| 1740003960 | 19.93 | -0.42 | -2.04 | 20.01 | 20.198 | 19.93 | 5667 |
| 1739917740 | 20.346 | 0.19 | 0.95 | 21.26 | 21.26 | 20.338 | 19234 |
| 1739572020 | 20.1551 | -0.58 | -2.82 | 21.094 | 21.094 | 20.1551 | 4359 |
| 1739485320 | 20.74 | 1.04 | 5.29 | 20.0245 | 20.74 | 20.01 | 17093 |
| 1739398920 | 19.6972 | 0.42 | 2.20 | 19.5315 | 20.194 | 19.4749 | 5814 |
| 1739312940 | 19.274 | -0.75 | -3.73 | 19.376 | 19.806 | 19.24 | 5775 |
| 1739226000 | 20.02 | 1.14 | 6.04 | 19.858 | 20.02 | 19.15 | 22111 |
| 1738967160 | 18.88 | -0.56 | -2.90 | 20.046 | 20.056 | 18.88 | 8124 |
| 1738880400 | 19.444 | 0.45 | 2.35 | 19.87 | 20.056 | 19.31 | 4131 |
| 1738794000 | 18.998 | 0.21 | 1.11 | 18.8919 | 19.474 | 18.8919 | 3705 |
| 1738708080 | 18.79 | 0.29 | 1.56 | 19.51 | 19.512 | 18.78 | 7275 |
| 1738621740 | 18.502 | -0.48 | -2.52 | 18.5083 | 19.28 | 18.41 | 20831 |
| 1738362000 | 18.98 | -0.54 | -2.77 | 19.764 | 19.88 | 18.75 | 20259 |
| 1738276080 | 19.5204 | -0.8 | -3.94 | 20.086 | 20.24 | 19.4717 | 12310 |
| 1738189740 | 20.322 | 0.66 | 3.35 | 19.82 | 20.322 | 19.582 | 3404 |
| 1738103280 | 19.664 | -0.28 | -1.42 | 19.834 | 19.98 | 19.594 | 4246 |
| 1738016820 | 19.948 | 0.27 | 1.38 | 19.368 | 20.09 | 19.368 | 34490 |
| 1737757440 | 19.676 | 0.32 | 1.65 | 19.8 | 20.32 | 19.6 | 16710 |
| 1737671220 | 19.356 | 0.74 | 3.95 | 19.45 | 19.4994 | 19.164 | 10831 |
| 1737584640 | 18.62 | 0.17 | 0.92 | 18.68 | 18.68 | 18.254 | 4173 |
| 1737498540 | 18.45 | 0.22 | 1.21 | 18.332 | 18.7 | 18.21 | 77050 |
| 1737152880 | 18.23 | 0.42 | 2.36 | 17.864 | 18.282 | 17.864 | 9700 |
| 1737066420 | 17.81 | 0.51 | 2.94 | 17.934 | 18.06 | 17.766 | 14009 |
| 1736979720 | 17.302 | -0 | -0.02 | 17.286 | 17.9 | 17.286 | 9213 |
| 1736893380 | 17.305 | 0.64 | 3.86 | 17.28 | 17.628 | 17.2733 | 9169 |
| 1736806800 | 16.661999 | -0.13 | -0.76 | 17.21 | 17.3 | 16.661999 | 48642 |
| 1736547720 | 16.79 | -0.09 | -0.51 | 16.89 | 17.4 | 16.79 | 19829 |
| 1736375340 | 16.876 | -0.73 | -4.16 | 16.628 | 16.934 | 16.628 | 3194 |
| 1736288940 | 17.608 | 0.36 | 2.10 | 16.99 | 18.16 | 16.99 | 6193 |
| 1736202360 | 17.246 | -0.11 | -0.66 | 17.454 | 17.74 | 17.246 | 19666 |
| 1735942980 | 17.36 | -0.1 | -0.56 | 17.168 | 17.762 | 17.168 | 11481 |
| 1735856700 | 17.4584 | 0.15 | 0.86 | 17.394 | 17.746 | 17.214 | 14883 |
| 1735683960 | 17.31 | -0.11 | -0.65 | 17.24 | 17.578 | 17.24 | 17615 |
| 1735597740 | 17.424 | 0.27 | 1.60 | 16.82 | 17.74 | 16.82 | 46811 |
| 1735338000 | 17.15 | -0.1 | -0.59 | 17.78 | 17.796 | 17.06 | 27385 |
| 1735252020 | 17.252 | 0.09 | 0.51 | 17.584 | 17.716 | 17.192 | 23405 |
| 1735078200 | 17.164 | 0.06 | 0.37 | 16.436 | 18.086 | 16.436 | 17371 |
| 1734992400 | 17.1 | -0.2 | -1.14 | 17.666 | 17.7 | 17.092 | 47002 |
| 1734733200 | 17.298 | -0.87 | -4.78 | 17.246 | 18.004 | 17.246 | 22780 |
| 1734646800 | 18.166 | 0.18 | 0.98 | 18.216 | 18.216 | 17.38 | 47339 |
| 1734560940 | 17.99 | -0.25 | -1.37 | 18.532 | 18.69 | 17.99 | 18095 |
| 1734474360 | 18.24 | 0.38 | 2.14 | 18.074 | 18.928 | 18.074 | 20460 |
| 1734388140 | 17.858 | -0.44 | -2.38 | 17.78 | 18.6 | 17.78 | 29091 |
| 1734128940 | 18.294 | -0.75 | -3.96 | 18.994 | 18.994 | 17.77 | 14254 |
| 1734042480 | 19.048 | 0.2 | 1.05 | 18.052 | 19.048 | 18.052 | 12028 |
| 1733955900 | 18.85 | 0.22 | 1.18 | 18.586 | 19.302 | 18.586 | 22157 |
| 1733869200 | 18.63 | -0.36 | -1.91 | 18.696 | 19.344 | 18.63 | 27748 |
| 1733782800 | 18.992 | 0.45 | 2.44 | 19.618 | 19.634 | 18.992 | 12710 |
| 1733523600 | 18.54 | -0.18 | -0.95 | 19.482 | 19.482 | 18.54 | 18199 |
| 1733437500 | 18.718 | 0.02 | 0.13 | 19.374 | 19.374 | 18.61 | 8266 |
| 1733350980 | 18.694 | 0.26 | 1.42 | 18.8 | 19.396 | 18.5 | 6942 |
| 1733264700 | 18.432 | -0.31 | -1.65 | 19.016 | 19.128 | 18.402 | 16046 |
| 1733178180 | 18.742 | 0.86 | 4.81 | 18.694 | 18.742 | 18.062 | 14303 |
| 1732918200 | 17.882 | 0.33 | 1.86 | 18.398 | 18.488 | 17.792 | 7964 |
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
