Premium
Eutelsat Communications SA (PK) (ETCMY)
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 | -0.077975 | -13.4910679528 | 0.577975 | 0.577975 | 0.46715 | 530 | 0.5 | DR |
| 4 | -0.1727 | -25.6726624052 | 0.6727 | 0.6727 | 0.46715 | 3305 | 0.5346581 | DR |
| 12 | -0.66 | -56.8965517241 | 1.16 | 1.16 | 0.46715 | 4474 | 0.85625778 | DR |
| 26 | -0.7 | -58.3333333333 | 1.2 | 1.26 | 0.46715 | 3468 | 0.92675586 | DR |
| 52 | -0.61 | -54.954954955 | 1.11 | 1.28 | 0.46715 | 2293 | 0.9644928 | DR |
| 156 | -2.79 | -84.8024316109 | 3.29 | 3.3 | 0.46715 | 4008 | 1.76195896 | DR |
| 260 | -3.59 | -87.7750611247 | 4.09 | 4.27 | 0.46715 | 4787 | 2.358691 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152520 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1737066120 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736979720 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736893320 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736806920 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1736547720 | 0.5 | -0.15 | -23.08 | 0.577975 | 0.577975 | 0.46715 | 530 |
| 1736375340 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1736288940 | 0.65 | 0.04 | 6.56 | 0.65 | 0.65 | 0.65 | 1000 |
| 1736202180 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1735942980 | 0.61 | 0.03184 | 5.51 | 0.61 | 0.61 | 0.61 | 110 |
| 1735856700 | 0.57816 | 0.06896 | 13.54 | 0.5722 | 0.57816 | 0.5722 | 1750 |
| 1735683960 | 0.5092 | -0.1323 | -20.62 | 0.5292 | 0.563987 | 0.5092 | 17673 |
| 1735597200 | 0.6415 | 0 | 0.00 | 0.6415 | 0.6415 | 0.6415 | 0 |
| 1735338000 | 0.6415 | 0 | 0.00 | 0.6415 | 0.6415 | 0.6415 | 0 |
| 1735251600 | 0.6415 | 0 | 0.00 | 0.6415 | 0.6415 | 0.6415 | 0 |
| 1735078800 | 0.6415 | 0 | 0.00 | 0.6415 | 0.6415 | 0.6415 | 0 |
| 1734992400 | 0.6415 | -0.02495 | -3.74 | 0.6415 | 0.6415 | 0.6415 | 182 |
| 1734733200 | 0.66645 | -0.05183 | -7.22 | 0.6727 | 0.6727 | 0.62 | 1890 |
| 1734646800 | 0.71828 | -0.04492 | -5.89 | 0.71828 | 0.71828 | 0.71828 | 2510 |
| 1734560940 | 0.7632 | 0 | 0.00 | 0.8324 | 0.8324 | 0.7435 | 3053 |
| 1734474540 | 0.7632 | 0 | 0.00 | 0.7632 | 0.7632 | 0.7632 | 0 |
| 1734388140 | 0.7632 | -0.1454 | -16.00 | 0.8484 | 0.8484 | 0.7632 | 480 |
| 1734128880 | 0.9086 | 0 | 0.00 | 0.9086 | 0.9086 | 0.9086 | 0 |
| 1734042480 | 0.9086 | -0.0004 | -0.04 | 0.9001 | 0.9086 | 0.9001 | 2200 |
| 1733955900 | 0.909 | 0.1589 | 21.18 | 0.836925 | 0.909 | 0.836925 | 45555 |
| 1733869200 | 0.7501 | 0 | 0.00 | 0.7501 | 0.7501 | 0.7501 | 0 |
| 1733782800 | 0.7501 | 0.0317 | 4.41 | 0.7501 | 0.7501 | 0.7501 | 107 |
| 1733523600 | 0.7184 | 0.006 | 0.84 | 0.7184 | 0.7184 | 0.7184 | 135 |
| 1733437500 | 0.7124 | 0 | 0.00 | 0.7124 | 0.7124 | 0.7124 | 0 |
| 1733351100 | 0.7124 | 0 | 0.00 | 0.7124 | 0.7124 | 0.7124 | 0 |
| 1733264700 | 0.7124 | -0.1276 | -15.19 | 0.8327 | 0.8327 | 0.7124 | 2700 |
| 1733178540 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1732919340 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1732746540 | 0.84 | -0.09 | -9.68 | 0.84 | 0.84 | 0.84 | 450 |
| 1732659960 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1732573560 | 0.93 | -0.01 | -1.06 | 0.93 | 0.9492 | 0.7693 | 595 |
| 1732314000 | 0.94 | -0.01945 | -2.03 | 0.94 | 0.94 | 0.94 | 150 |
| 1732227900 | 0.95945 | -0.07055 | -6.85 | 0.99 | 1 | 0.95945 | 482 |
| 1732141260 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1732054860 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1731968460 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1731709260 | 1.03 | -0.08 | -7.21 | 1.1299999 | 1.1299999 | 1.03 | 1100 |
| 1731622800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1731536400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1731450000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1731363600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1731104400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 200 |
| 1731014700 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730928300 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730841900 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730755500 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730496300 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730409900 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1730323500 | 1.11 | 0.11 | 11.00 | 1.11 | 1.11 | 1.11 | 20000 |
| 1730237280 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730150880 | 1 | -0.16 | -13.79 | 1.0765 | 1.0765 | 1 | 3159 |
| 1729891500 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 200 |
| 1729805160 | 1.16 | 0.09 | 8.41 | 1.08 | 1.16 | 1.08 | 2010 |
| 1729718940 | 1.07 | -0.01 | -0.93 | 1.16 | 1.16 | 1.07 | 21000 |
| 1729632300 | 1.08 | 0.01 | 0.47 | 1.08 | 1.08 | 1.08 | 1040 |
| 1729545600 | 1.075 | 0.08 | 7.50 | 1.075 | 1.075 | 1.075 | 300 |
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
