Premium
Epiroc Aktiebolag (PK) (EPOKY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.281030444965 | 21.35 | 21.52 | 20.81 | 67394 | 21.13167261 | DR |
| 4 | 1.01 | 4.95098039216 | 20.4 | 21.52 | 18.7 | 421515 | 20.13064874 | DR |
| 12 | 3.97 | 22.7637614679 | 17.44 | 21.52 | 16.8175 | 282364 | 19.41645196 | DR |
| 26 | 1 | 4.89955903969 | 20.41 | 21.74 | 16.8175 | 299552 | 19.16296066 | DR |
| 52 | 2.2 | 11.452368558 | 19.21 | 21.74 | 16.8175 | 212481 | 19.14991249 | DR |
| 156 | 0.66 | 3.18072289157 | 20.75 | 22.43 | 12.96 | 168084 | 18.39197813 | DR |
| 260 | 12.74 | 146.943483276 | 8.67 | 26.33 | 8.64 | 135616 | 18.05515925 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742938140 | 21.41 | 0.21 | 0.99 | 21.39 | 21.52 | 21.2701 | 67366 |
| 1742851200 | 21.2 | 0.32 | 1.53 | 21.04 | 21.22 | 21.04 | 60789 |
| 1742592540 | 20.88 | -0.35 | -1.65 | 20.8599 | 21.05 | 20.81 | 129859 |
| 1742505960 | 21.23 | -0.1 | -0.47 | 20.93 | 21.29 | 20.93 | 41473 |
| 1742419200 | 21.33 | -0.08 | -0.37 | 21.2799 | 21.43 | 21.18 | 59152 |
| 1742333400 | 21.41 | 0.13 | 0.61 | 21.35 | 21.45 | 21.27 | 45698 |
| 1742246400 | 21.28 | 0.2 | 0.95 | 21.06 | 21.34 | 21.06 | 61323 |
| 1741987680 | 21.08 | 0.62 | 3.03 | 20.94 | 21.12 | 20.85 | 80791 |
| 1741901340 | 20.46 | -0.35 | -1.68 | 20.41 | 20.558 | 20.4 | 114821 |
| 1741814940 | 20.81 | 0.1 | 0.48 | 20.86 | 20.94 | 20.61 | 110504 |
| 1741728480 | 20.71 | -0.28 | -1.33 | 20.99 | 20.99 | 20.445 | 575929 |
| 1741641600 | 20.99 | -0.12 | -0.57 | 21.17 | 21.31 | 20.78 | 292724 |
| 1741386000 | 21.11 | 0.8 | 3.94 | 20.87 | 21.19 | 20.8 | 681825 |
| 1741300140 | 20.31 | -0.02 | -0.07 | 20.58 | 20.761 | 20.262 | 1993305 |
| 1741213440 | 20.325 | 1.2 | 6.25 | 20.28 | 20.41 | 20.171 | 725234 |
| 1741126800 | 19.13 | -0.49 | -2.50 | 19.14 | 19.46 | 18.7 | 977050 |
| 1741040760 | 19.62 | 0.14 | 0.72 | 19.8899 | 19.9615 | 19.43 | 890093 |
| 1740781260 | 19.48 | 0.03 | 0.15 | 19.47 | 19.5999 | 19.22 | 1338290 |
| 1740695340 | 19.45 | -0.65 | -3.23 | 19.78 | 19.78 | 19.45 | 96756 |
| 1740608400 | 20.1 | -0.32 | -1.57 | 20.215 | 20.4025 | 20.08 | 77307 |
| 1740522480 | 20.42 | 0.19 | 0.94 | 20.4 | 20.4999 | 20.24 | 77385 |
| 1740435600 | 20.23 | -0.12 | -0.59 | 20.3601 | 20.3899 | 20.23 | 84869 |
| 1740176400 | 20.35 | -0.2 | -0.97 | 20.66 | 20.66 | 20.3 | 69120 |
| 1740090480 | 20.55 | 0.55 | 2.75 | 20.41 | 20.57 | 20.31 | 62977 |
| 1740003960 | 20 | -0.39 | -1.91 | 19.88 | 20.04 | 19.87 | 63294 |
| 1739917740 | 20.39 | 0.31 | 1.54 | 20.36 | 20.49 | 20.33 | 91968 |
| 1739572020 | 20.08 | -0.1 | -0.50 | 20.31 | 20.39 | 20.08 | 123835 |
| 1739485320 | 20.18 | 0.56 | 2.85 | 20 | 20.18 | 19.87 | 118195 |
| 1739398920 | 19.62 | 0.35 | 1.82 | 19.44 | 19.675 | 19.34 | 60696 |
| 1739312940 | 19.27 | -0.02 | -0.10 | 19.21 | 19.31 | 19.175 | 120164 |
| 1739226000 | 19.29 | 0.14 | 0.73 | 19.13 | 19.324 | 19.13 | 110787 |
| 1738967160 | 19.15 | -0.27 | -1.39 | 19.35 | 19.41 | 19.0201 | 92524 |
| 1738880400 | 19.42 | 0.41 | 2.16 | 19.19 | 19.5125 | 19.19 | 119692 |
| 1738794000 | 19.01 | 0.06 | 0.32 | 18.86 | 19.03 | 18.78 | 87395 |
| 1738708080 | 18.95 | 0.32 | 1.72 | 18.775 | 18.98 | 18.76 | 90929 |
| 1738621740 | 18.63 | -0.35 | -1.84 | 18.47 | 18.82 | 18.43 | 147760 |
| 1738362000 | 18.98 | -0.41 | -2.11 | 19.08 | 19.25 | 18.9575 | 192527 |
| 1738276080 | 19.39 | -0.12 | -0.62 | 19.4 | 19.525 | 19.11 | 202638 |
| 1738189740 | 19.51 | -0.24 | -1.22 | 19.72 | 19.81 | 19.45 | 236717 |
| 1738103280 | 19.75 | -0.05 | -0.25 | 19.7101 | 19.78 | 19.61 | 271690 |
| 1738016820 | 19.8 | 0.03 | 0.15 | 19.44 | 19.8 | 19.33 | 844825 |
| 1737757440 | 19.77 | 0.35 | 1.80 | 19.64 | 19.8799 | 19.64 | 165934 |
| 1737671220 | 19.42 | 0.91 | 4.92 | 19.33 | 19.45 | 19.22 | 198853 |
| 1737584640 | 18.51 | -0.08 | -0.43 | 18.58 | 18.58 | 18.4401 | 133167 |
| 1737498540 | 18.59 | 0.51 | 2.82 | 18.41 | 18.61 | 18.3701 | 436833 |
| 1737152880 | 18.08 | 0.11 | 0.64 | 18.039 | 18.16 | 17.995 | 185784 |
| 1737066420 | 17.965 | 0.4 | 2.25 | 17.88 | 17.98 | 17.79 | 589364 |
| 1736979720 | 17.57 | 0.28 | 1.62 | 17.55 | 17.6155 | 17.4801 | 156197 |
| 1736893380 | 17.29 | 0.13 | 0.76 | 17.34 | 17.355 | 17.2 | 313651 |
| 1736806800 | 17.16 | 0.08 | 0.47 | 16.91 | 17.22 | 16.8925 | 317347 |
| 1736547720 | 17.08 | 0.06 | 0.35 | 17.25 | 17.25 | 16.98 | 245329 |
| 1736375340 | 17.02 | -0.34 | -1.96 | 16.88 | 17.07 | 16.8175 | 120277 |
| 1736288940 | 17.36 | -0.32 | -1.81 | 17.55 | 17.58 | 17.33 | 251078 |
| 1736202360 | 17.68 | 0.21 | 1.20 | 17.45 | 17.81 | 17.45 | 342344 |
| 1735942980 | 17.47 | 0.05 | 0.29 | 17.46 | 17.5 | 17.35 | 239588 |
| 1735856700 | 17.42 | 0.06 | 0.35 | 17.49 | 17.555 | 17.36 | 281689 |
| 1735683960 | 17.36 | -0.08 | -0.46 | 17.44 | 17.51 | 17.2701 | 212034 |
| 1735597740 | 17.44 | -0.04 | -0.23 | 17.37 | 17.48 | 17.2675 | 344055 |
| 1735338000 | 17.48 | -0.1 | -0.57 | 17.46 | 17.5525 | 17.34 | 982434 |
| 1735252020 | 17.58 | 0.14 | 0.80 | 17.22 | 17.59 | 17.22 | 263184 |
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
