Premium
Enterprise Group Inc (QB) (ETOLF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1555 | 12.0123599846 | 1.2945 | 1.453 | 1.27 | 49531 | 1.33658639 | CS |
| 4 | 0.06 | 4.31654676259 | 1.39 | 1.453 | 1.24 | 79050 | 1.33774441 | CS |
| 12 | -0.28 | -16.1849710983 | 1.73 | 2.1 | 1.223 | 62738 | 1.40756649 | CS |
| 26 | 0.55 | 61.1111111111 | 0.9 | 2.1 | 0.806812 | 38488 | 1.38465239 | CS |
| 52 | 0.884582 | 156.447442423 | 0.565418 | 2.1 | 0.5634 | 26622 | 1.29184374 | CS |
| 156 | 1.2195 | 529.067245119 | 0.2305 | 2.1 | 0.05 | 19211 | 0.94004647 | CS |
| 260 | 1.30446 | 896.289679813 | 0.14554 | 2.1 | 0.0003 | 21238 | 0.60549373 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 1.45 | 0.04 | 2.84 | 1.41 | 1.453 | 1.4 | 12796 |
| 1735856700 | 1.41 | 0.08 | 6.28 | 1.33 | 1.42 | 1.33 | 51846 |
| 1735683960 | 1.3267 | 0.04 | 3.25 | 1.2765 | 1.3274999 | 1.2765 | 66060 |
| 1735597740 | 1.285 | -0.03 | -1.91 | 1.2908 | 1.2908 | 1.27 | 40816 |
| 1735338000 | 1.31 | -0.02 | -1.50 | 1.2945 | 1.3134999 | 1.285 | 39402 |
| 1735252020 | 1.33 | 0.03 | 2.31 | 1.408 | 1.445 | 1.24 | 38263 |
| 1735078200 | 1.3 | 0.01 | 0.43 | 1.305 | 1.3056 | 1.2895 | 34147 |
| 1734992400 | 1.2944 | 0.01 | 0.54 | 1.26 | 1.2944 | 1.25 | 83492 |
| 1734733200 | 1.2875 | 0.02 | 1.73 | 1.25 | 1.307 | 1.25 | 89055 |
| 1734646800 | 1.2656 | -0.02 | -1.89 | 1.29 | 1.3151 | 1.2599 | 32620 |
| 1734560940 | 1.29 | -0 | -0.34 | 1.3145 | 1.34 | 1.29 | 59073 |
| 1734474360 | 1.2944 | -0.08 | -5.52 | 1.315 | 1.33 | 1.29 | 84967 |
| 1734388140 | 1.37 | 0.11 | 8.73 | 1.264 | 1.4099 | 1.26 | 523008 |
| 1734128940 | 1.26 | -0.05 | -4.04 | 1.3 | 1.3 | 1.26 | 40006 |
| 1734042480 | 1.313 | -0.04 | -2.74 | 1.334 | 1.355 | 1.31 | 78270 |
| 1733955900 | 1.35 | -0.02 | -1.10 | 1.345 | 1.36 | 1.32 | 37805 |
| 1733869200 | 1.365 | -0.03 | -2.15 | 1.397 | 1.397 | 1.35 | 25544 |
| 1733782800 | 1.395 | -0.01 | -0.39 | 1.41 | 1.4194 | 1.3862 | 72947 |
| 1733523600 | 1.4005 | -0.01 | -0.67 | 1.3899999 | 1.4005 | 1.3795 | 25584 |
| 1733437500 | 1.41 | -0.02 | -1.40 | 1.41 | 1.42 | 1.404762 | 46700 |
| 1733350980 | 1.43 | -0.05 | -3.18 | 1.46 | 1.46 | 1.4275 | 30740 |
| 1733264700 | 1.477 | -0.01 | -0.64 | 1.51 | 1.51 | 1.475 | 25900 |
| 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 |
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
