Premium
Euronext NV (PK) (ERNXY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.55 | 6.60980810235 | 23.45 | 25 | 22.55 | 1560 | 23.34204047 | CS |
| 4 | 2.694 | 12.0774679458 | 22.306 | 25 | 22.306 | 1428 | 23.20682228 | CS |
| 12 | 3.152 | 14.4269498352 | 21.848 | 25 | 19.8001 | 3981 | 22.23805474 | CS |
| 26 | 4.2199 | 20.3074094927 | 20.7801 | 25 | 19.8001 | 5881 | 21.67421297 | CS |
| 52 | 7.55 | 43.2664756447 | 17.45 | 25 | 16 | 4907 | 20.73567116 | CS |
| 156 | 7 | 38.8888888889 | 18 | 25 | 11.36 | 6110 | 16.54195154 | CS |
| 260 | 4.75 | 23.4567901235 | 20.25 | 25 | 11.36 | 6050 | 16.54264293 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 24.4995 | 0.91 | 3.88 | 24.4995 | 24.4995 | 24.4995 | 153 |
| 1739485320 | 23.585 | 1.04 | 4.59 | 24.06 | 24.06 | 23.585 | 4081 |
| 1739398920 | 22.55 | -0.96 | -4.09 | 23.21 | 23.21 | 22.55 | 1569 |
| 1739312940 | 23.512 | 0.55 | 2.39 | 23.45 | 23.69 | 23.45 | 436 |
| 1739226000 | 22.964 | -0.05 | -0.23 | 22.65 | 22.964 | 22.65 | 435 |
| 1738967160 | 23.016 | -0.24 | -1.05 | 23.1178 | 23.1178 | 22.7 | 1336 |
| 1738880400 | 23.26 | -0.28 | -1.19 | 23.02 | 23.26 | 23.02 | 765 |
| 1738794000 | 23.54 | 0.22 | 0.96 | 23.4 | 23.58 | 23.361 | 6623 |
| 1738708080 | 23.3159 | 0.35 | 1.51 | 23.295 | 23.3159 | 23.295 | 331 |
| 1738621200 | 22.97 | 0 | 0.00 | 22.97 | 22.97 | 22.97 | 0 |
| 1738362000 | 22.97 | 0.23 | 1.01 | 23.26 | 23.26 | 22.47 | 1425 |
| 1738276080 | 22.7401 | -0.24 | -1.07 | 23.45 | 23.45 | 22.65 | 2516 |
| 1738189740 | 22.985 | -0.22 | -0.93 | 22.81 | 22.985 | 22.81 | 526 |
| 1738103280 | 23.2 | 0.21 | 0.93 | 22.97 | 23.2 | 22.97 | 1531 |
| 1738016820 | 22.9865 | -0.31 | -1.35 | 22.9865 | 22.9865 | 22.9865 | 267 |
| 1737757440 | 23.3 | 0.25 | 1.11 | 23.3 | 23.3 | 23.3 | 386 |
| 1737671220 | 23.045 | -0.06 | -0.26 | 22.89 | 23.045 | 22.89 | 1351 |
| 1737584640 | 23.105 | 0.8 | 3.58 | 23.105 | 23.105 | 23.105 | 1112 |
| 1737498540 | 22.306 | -0.01 | -0.06 | 22.306 | 22.306 | 22.306 | 858 |
| 1737152520 | 22.32 | 0 | 0.00 | 22.32 | 22.32 | 22.32 | 0 |
| 1737066120 | 22.32 | 0 | 0.00 | 22.32 | 22.32 | 22.32 | 0 |
| 1736979720 | 22.32 | 1.49 | 7.15 | 21.86 | 22.32 | 21.86 | 1825 |
| 1736893380 | 20.83 | -0.56 | -2.61 | 20.83 | 20.83 | 20.83 | 237 |
| 1736806800 | 21.388 | -0.17 | -0.80 | 21.388 | 21.388 | 21.388 | 257 |
| 1736547720 | 21.56 | 0.78 | 3.75 | 21.56 | 21.56 | 21.56 | 234 |
| 1736375340 | 20.78 | 0.98 | 4.95 | 22 | 22 | 20.78 | 1335 |
| 1736288940 | 19.8001 | -0.83 | -4.02 | 22.28 | 22.28 | 19.8001 | 891 |
| 1736202360 | 20.63 | -1 | -4.62 | 21.7545 | 21.7545 | 20.63 | 1102 |
| 1735942980 | 21.63 | 0.99 | 4.80 | 21.63 | 21.63 | 21.63 | 174 |
| 1735856700 | 20.6401 | -0.84 | -3.91 | 20.6401 | 20.6401 | 20.6401 | 826 |
| 1735683960 | 21.4801 | -0.1 | -0.49 | 21.4801 | 21.4801 | 21.4801 | 243 |
| 1735597740 | 21.585 | 0.1 | 0.49 | 21.585 | 21.585 | 21.585 | 798 |
| 1735338000 | 21.4801 | -0.94 | -4.19 | 21.4801 | 21.4801 | 21.4801 | 528 |
| 1735252020 | 22.42 | 2.22 | 10.99 | 22.42 | 22.42 | 22.42 | 676 |
| 1735078200 | 20.2 | -1.92 | -8.66 | 20.12 | 20.2 | 20.12 | 671 |
| 1734992400 | 22.115 | 0.83 | 3.92 | 22.115 | 22.115 | 22.115 | 1144 |
| 1734733200 | 21.2801 | -0.08 | -0.37 | 21.94 | 21.94 | 21.28 | 1515 |
| 1734646800 | 21.3601 | -0.88 | -3.98 | 21.48 | 21.48 | 21.3601 | 1188 |
| 1734560940 | 22.245 | 0.09 | 0.41 | 22.328 | 22.435 | 22.245 | 1699 |
| 1734474360 | 22.155 | 0.31 | 1.40 | 22.1901 | 22.1901 | 21.65 | 6709 |
| 1734388140 | 21.85 | -0.4 | -1.78 | 22.4187 | 22.4187 | 21.85 | 714 |
| 1734128880 | 22.246 | 0 | 0.00 | 22.246 | 22.246 | 22.246 | 0 |
| 1734042480 | 22.246 | 0.21 | 0.95 | 22.246 | 22.246 | 22.246 | 240 |
| 1733955900 | 22.0363 | -0.1 | -0.45 | 22.0363 | 22.0363 | 22.0363 | 380 |
| 1733869200 | 22.135 | 0.77 | 3.58 | 22.135 | 22.135 | 22.135 | 2186 |
| 1733782800 | 21.37 | -0.81 | -3.67 | 21.37 | 21.37 | 21.37 | 454 |
| 1733523600 | 22.184 | -1.1 | -4.71 | 22.184 | 22.184 | 22.184 | 275 |
| 1733437500 | 23.28 | 1.11 | 5.01 | 22.175 | 23.28 | 22.175 | 2278 |
| 1733350980 | 22.17 | 1.26 | 6.03 | 21.61 | 22.17 | 20.97 | 131198 |
| 1733264700 | 20.91 | -0.94 | -4.30 | 20.91 | 20.91 | 20.91 | 387 |
| 1733177400 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1732918200 | 21.85 | -0.33 | -1.47 | 21.34 | 21.85 | 21.34 | 8186 |
| 1732746540 | 22.1755 | 0.33 | 1.50 | 22.1755 | 22.1755 | 22.1755 | 405 |
| 1732660140 | 21.848 | 0.17 | 0.77 | 21.848 | 21.848 | 21.848 | 597 |
| 1732573560 | 21.682 | 0.18 | 0.85 | 21.4801 | 21.682 | 21.4801 | 648 |
| 1732314000 | 21.5 | 0.67 | 3.22 | 21.13 | 21.56 | 20.77 | 3944 |
| 1732227900 | 20.83 | -0.59 | -2.75 | 21.336 | 21.336 | 20.83 | 913 |
| 1732141740 | 21.42 | 0.05 | 0.23 | 21.3301 | 21.42 | 21.3301 | 1929 |
| 1732054800 | 21.3701 | 0.05 | 0.23 | 21.1701 | 21.464 | 21.1701 | 721 |
| 1731968640 | 21.322 | 0.74 | 3.62 | 21.144 | 21.322 | 20.83 | 2129 |
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
