Premium
Enterprise Group Inc (QB) (ETOLF)
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 | -0.01 | -0.666666666667 | 1.5 | 1.57 | 1.4 | 78573 | 1.51288134 | CS |
| 4 | -0.02 | -1.32450331126 | 1.51 | 1.64 | 1.223 | 87515 | 1.40942776 | CS |
| 12 | 0.3501 | 30.7132204579 | 1.1399 | 2.1 | 1.1399 | 46838 | 1.45182738 | CS |
| 26 | 0.45 | 43.2692307692 | 1.04 | 2.1 | 0.806812 | 28715 | 1.37760984 | CS |
| 52 | 0.9391 | 170.466509348 | 0.5509 | 2.1 | 0.526 | 20556 | 1.24217565 | CS |
| 156 | 1.26 | 547.826086957 | 0.23 | 2.1 | 0.05 | 16371 | 0.84836052 | CS |
| 260 | 1.3651 | 1092.95436349 | 0.1249 | 2.1 | 0.0003 | 21250 | 0.49174748 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 1.4865 | -0.01 | -0.57 | 1.56 | 1.56 | 1.48 | 60638 |
| 1732918200 | 1.495 | -0.05 | -2.99 | 1.51 | 1.51 | 1.4855 | 103305 |
| 1732746540 | 1.541 | 0.04 | 2.73 | 1.45 | 1.55 | 1.4 | 131308 |
| 1732660140 | 1.5 | -0.05 | -3.23 | 1.5 | 1.57 | 1.47 | 19040 |
| 1732573560 | 1.55 | -0.02 | -0.96 | 1.6 | 1.6399999 | 1.55 | 85179 |
| 1732314000 | 1.565 | -0.03 | -1.57 | 1.556 | 1.5999 | 1.55 | 15960 |
| 1732227900 | 1.59 | 0.19 | 13.21 | 1.47 | 1.59 | 1.47 | 184303 |
| 1732141740 | 1.4045 | 0.05 | 4.04 | 1.34 | 1.4045 | 1.34 | 116404 |
| 1732054800 | 1.35 | -0.02 | -1.46 | 1.3599 | 1.3599 | 1.35 | 8278 |
| 1731968640 | 1.37 | 0.14 | 11.38 | 1.28 | 1.37 | 1.28 | 48316 |
| 1731709260 | 1.23 | -0.03 | -2.61 | 1.24 | 1.245 | 1.223 | 66096 |
| 1731622800 | 1.2629999 | -0.09 | -6.44 | 1.284 | 1.2942 | 1.252 | 91844 |
| 1731536760 | 1.35 | 0 | 0.22 | 1.3617999 | 1.37 | 1.345 | 170392 |
| 1731450480 | 1.347 | 0.03 | 2.05 | 1.3228 | 1.374 | 1.315 | 259553 |
| 1731363600 | 1.32 | 0.03 | 2.33 | 1.3 | 1.367 | 1.2569999 | 178572 |
| 1731104400 | 1.29 | -0.31 | -19.38 | 1.37 | 1.5 | 1.29 | 104821 |
| 1731018540 | 1.6 | 0.06 | 3.90 | 1.5627 | 1.6 | 1.5558 | 7379 |
| 1730931600 | 1.54 | 0.03 | 1.99 | 1.5251999 | 1.54 | 1.51861 | 9762 |
| 1730845680 | 1.51 | 0 | 0.00 | 1.51 | 1.5290999 | 1.49 | 1626 |
| 1730759160 | 1.51 | -0.04 | -2.58 | 1.54 | 1.54 | 1.51 | 2506 |
| 1730496420 | 1.55 | 0.04 | 2.62 | 1.53 | 1.55 | 1.52 | 1338 |
| 1730409780 | 1.5105 | -0.02 | -1.60 | 1.5 | 1.5105 | 1.49 | 10411 |
| 1730323500 | 1.535 | 0 | 0.33 | 1.525 | 1.543 | 1.525 | 1990 |
| 1730237280 | 1.53 | -0.02 | -1.03 | 1.52 | 1.53 | 1.5049999 | 11150 |
| 1730150880 | 1.546 | -0.07 | -4.15 | 1.546 | 1.546 | 1.546 | 750 |
| 1729891500 | 1.613 | 0.06 | 4.10 | 1.59 | 1.613 | 1.5895 | 27631 |
| 1729805160 | 1.5495 | 0.06 | 4.34 | 1.5105 | 1.56 | 1.5105 | 14727 |
| 1729718940 | 1.485 | -0.09 | -5.41 | 1.55 | 1.56 | 1.485 | 25206 |
| 1729632300 | 1.57 | -0.05 | -3.09 | 1.594 | 1.594 | 1.56 | 12339 |
| 1729545600 | 1.62 | -0.03 | -1.94 | 1.7 | 1.7 | 1.61 | 3804 |
| 1729286400 | 1.652078 | 0.05 | 2.81 | 1.625 | 1.652078 | 1.62 | 40088 |
| 1729200000 | 1.607 | -0.06 | -3.48 | 1.59 | 1.75 | 1.59 | 49560 |
| 1729113960 | 1.665 | -0.05 | -3.19 | 1.95 | 1.95 | 1.665 | 98970 |
| 1729027680 | 1.7199 | -0.07 | -3.92 | 1.8 | 1.8 | 1.71 | 5583 |
| 1728941220 | 1.79 | 0 | 0.00 | 2.1 | 2.1 | 1.79 | 11696 |
| 1728681900 | 1.79 | 0.07 | 3.78 | 1.73 | 1.82 | 1.72 | 69295 |
| 1728595200 | 1.724748 | 0 | 0.00 | 1.724748 | 1.724748 | 1.724748 | 0 |
| 1728508800 | 1.724748 | 0 | 0.04 | 1.78 | 1.78 | 1.7 | 2831 |
| 1728422580 | 1.724 | 0.16 | 10.16 | 1.56 | 1.725 | 1.56 | 50742 |
| 1728336000 | 1.565 | 0.03 | 2.29 | 1.54 | 1.57 | 1.535 | 17335 |
| 1728077220 | 1.53 | -0.02 | -1.26 | 1.5524 | 1.555 | 1.53 | 31831 |
| 1727990760 | 1.5495 | 0.04 | 2.89 | 1.5 | 1.56 | 1.5 | 27637 |
| 1727904000 | 1.506 | -0.06 | -3.82 | 1.56 | 1.56 | 1.5049999 | 131777 |
| 1727818140 | 1.5658 | 0.01 | 0.76 | 1.55 | 1.57 | 1.54 | 47266 |
| 1727731380 | 1.554 | -0.08 | -4.66 | 1.6 | 1.6068 | 1.545 | 22832 |
| 1727472000 | 1.6299999 | 0.13 | 8.67 | 1.55 | 1.6399999 | 1.55 | 36934 |
| 1727386200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 8579 |
| 1727299200 | 1.5 | -0.02 | -1.09 | 1.5015 | 1.5129999 | 1.47 | 6880 |
| 1727212800 | 1.5165 | 0.04 | 2.92 | 1.48 | 1.52 | 1.48 | 26332 |
| 1727126940 | 1.4735 | 0.09 | 6.78 | 1.41 | 1.4735 | 1.41 | 6172 |
| 1726867200 | 1.3799999 | -0.02 | -1.43 | 1.3878 | 1.3878 | 1.37 | 2829 |
| 1726781220 | 1.4 | 0.05 | 3.40 | 1.351 | 1.4 | 1.317 | 8386 |
| 1726694460 | 1.354 | 0.07 | 5.25 | 1.29 | 1.354 | 1.285 | 11361 |
| 1726608240 | 1.2865 | 0.02 | 1.30 | 1.28 | 1.29 | 1.28 | 4670 |
| 1726521720 | 1.27 | 0.01 | 0.40 | 1.26 | 1.27 | 1.24 | 4550 |
| 1726262940 | 1.2649999 | 0.01 | 1.20 | 1.28 | 1.28 | 1.2529999 | 17310 |
| 1726176540 | 1.25 | 0.05 | 3.95 | 1.21 | 1.25 | 1.1801 | 103474 |
| 1726090140 | 1.2024999 | 0.05 | 4.57 | 1.2 | 1.235 | 1.19 | 94894 |
| 1726003500 | 1.15 | 0 | 0.00 | 1.1399 | 1.15 | 1.1399 | 2150 |
| 1725917160 | 1.15 | 0.06 | 5.50 | 1.15 | 1.15 | 1.145 | 4219 |
| 1725658020 | 1.09 | -0.03 | -2.42 | 1.12 | 1.1299999 | 1.09 | 4750 |
| 1725571440 | 1.117 | -0 | -0.27 | 1.12 | 1.1304 | 1.113 | 18513 |
| 1725485040 | 1.12 | -0.02 | -1.75 | 1.15 | 1.17 | 1.12 | 56472 |
| 1725398880 | 1.1399999 | -0.06 | -5.00 | 1.2 | 1.2 | 1.1399999 | 12025 |
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
