Premium
ES Bancshares Inc (QX) (ESBS)
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 | 0.1 | 1.5873015873 | 6.3 | 6.45 | 6.27 | 2800 | 6.43571429 | CS |
| 4 | -0.15 | -2.29007633588 | 6.55 | 6.56 | 6.27 | 3940 | 6.50412883 | CS |
| 12 | 0 | 0 | 6.4 | 6.6 | 6.27 | 7522 | 6.52918421 | CS |
| 26 | 0.25 | 4.06504065041 | 6.15 | 6.6 | 5.98 | 8915 | 6.38120087 | CS |
| 52 | 1.05 | 19.6261682243 | 5.35 | 6.6 | 5.06 | 10789 | 5.81254285 | CS |
| 156 | 1.1 | 20.7547169811 | 5.3 | 6.6 | 3.45 | 8781 | 5.26400541 | CS |
| 260 | 1.3 | 25.4901960784 | 5.1 | 6.6 | 2.55 | 6299 | 5.1791879 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1740694800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1740608400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1740522000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1740435600 | 6.4 | -0.04 | -0.62 | 6.3949999 | 6.4 | 6.35 | 600 |
| 1740176400 | 6.44 | 0.07 | 1.02 | 6.3 | 6.45 | 6.2699999 | 5000 |
| 1740090480 | 6.375 | -0.07 | -1.01 | 6.4 | 6.4 | 6.3 | 1500 |
| 1740003960 | 6.44 | -0.04 | -0.62 | 6.35 | 6.48 | 6.3 | 4100 |
| 1739917740 | 6.48 | -0.07 | -1.07 | 6.53 | 6.54 | 6.35 | 3900 |
| 1739572020 | 6.55 | 0 | 0.00 | 6.54 | 6.55 | 6.54 | 600 |
| 1739485200 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1739398800 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1739312400 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1739226000 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1738966800 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1738880400 | 6.55 | 0 | 0.00 | 6.5199999 | 6.55 | 6.5 | 9500 |
| 1738794000 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.5425 | 7600 |
| 1738707600 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1738621200 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1738362000 | 6.55 | -0.03 | -0.46 | 6.55 | 6.5599999 | 6.55 | 2658 |
| 1738276020 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1738189620 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1738103220 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1738016820 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1737757620 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1737671220 | 6.58 | 0.03 | 0.46 | 6.58 | 6.58 | 6.58 | 200 |
| 1737584640 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 243 |
| 1737498540 | 6.55 | 0 | 0.00 | 6.5 | 6.55 | 6.5 | 404 |
| 1737152520 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1737066120 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1736979720 | 6.55 | 0.05 | 0.77 | 6.55 | 6.55 | 6.55 | 143 |
| 1736893380 | 6.5 | -0.05 | -0.76 | 6.47 | 6.5 | 6.47 | 53245 |
| 1736806800 | 6.55 | 0.1 | 1.55 | 6.55 | 6.59 | 6.55 | 2792 |
| 1736547720 | 6.45 | -0.05 | -0.77 | 6.45 | 6.475 | 6.45 | 790 |
| 1736375340 | 6.5 | -0.05 | -0.76 | 6.5 | 6.5 | 6.5 | 130 |
| 1736288760 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1736202360 | 6.55 | 0.05 | 0.77 | 6.53 | 6.55 | 6.53 | 200 |
| 1735943100 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1735856700 | 6.5 | 0 | 0.00 | 6.46 | 6.5 | 6.46 | 605 |
| 1735684020 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1735597620 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1735338420 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1735252020 | 6.5 | 0 | 0.00 | 6.45 | 6.5 | 6.41 | 4300 |
| 1735078800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734992400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734733200 | 6.5 | 0.01 | 0.15 | 6.5 | 6.5 | 6.5 | 4000 |
| 1734647160 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1734560760 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1734474360 | 6.49 | -0.1 | -1.52 | 6.45 | 6.49 | 6.45 | 24000 |
| 1734388140 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1734128940 | 6.59 | 0.07 | 1.07 | 6.5199999 | 6.59 | 6.46 | 24208 |
| 1734042480 | 6.5199999 | -0.06 | -0.91 | 6.45 | 6.5199999 | 6.45 | 24100 |
| 1733955900 | 6.58 | -0.02 | -0.30 | 6.5 | 6.58 | 6.5 | 200 |
| 1733869200 | 6.6 | 0.01 | 0.15 | 6.49 | 6.6 | 6.49 | 24200 |
| 1733782800 | 6.59 | 0.04 | 0.61 | 6.5 | 6.59 | 6.5 | 10200 |
| 1733523600 | 6.55 | 0 | 0.00 | 6.4 | 6.55 | 6.35 | 1200 |
| 1733437500 | 6.55 | -0.03 | -0.46 | 6.55 | 6.55 | 6.4 | 21100 |
| 1733350980 | 6.58 | 0.09 | 1.32 | 6.5199999 | 6.58 | 6.47 | 2200 |
| 1733264700 | 6.4941 | -0.01 | -0.09 | 6.5 | 6.54 | 6.39 | 30200 |
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
