Premium
Evolution Gaming (PK) (EVGGF)
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 | -4.15 | -4.72288608171 | 87.87 | 89 | 80.85 | 4035 | 84.92787679 | CS |
| 4 | -3.3301 | -3.82549819012 | 87.0501 | 91.98 | 80.85 | 2885 | 87.16496953 | CS |
| 12 | -14.79 | -15.0137041925 | 98.51 | 103.661 | 80.85 | 5481 | 91.87098376 | CS |
| 26 | -18.68 | -18.2421875 | 102.4 | 112.5 | 80.85 | 3585 | 93.50402744 | CS |
| 52 | -31.28 | -27.2 | 115 | 136.1 | 80.85 | 2440 | 99.69060197 | CS |
| 156 | -45.1075 | -35.0138751431 | 128.8275 | 145.1099 | 68.14 | 1917 | 103.5649754 | CS |
| 260 | 51.0122 | 155.96340934 | 32.7078 | 205.39 | 32.7078 | 2277 | 108.10720343 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734560940 | 83.72 | -0.61 | -0.72 | 83.14 | 85.6 | 82.2 | 4589 |
| 1734474360 | 84.33 | 0.83 | 0.99 | 83.1901 | 85.35 | 82.56 | 4397 |
| 1734388140 | 83.505 | -0.96 | -1.13 | 82.3 | 84.335 | 80.85 | 4744 |
| 1734128940 | 84.46 | -0.29 | -0.34 | 84.9618 | 85.81 | 83.1 | 2949 |
| 1734042480 | 84.75 | -3.48 | -3.94 | 84.73 | 86.3 | 83 | 4577 |
| 1733955900 | 88.225 | -0.52 | -0.58 | 87.87 | 89 | 86.45 | 3510 |
| 1733869200 | 88.74 | -1 | -1.11 | 89.12 | 90.025 | 87.67 | 4315 |
| 1733782800 | 89.74 | 0.5 | 0.56 | 89.85 | 90.24 | 89.04 | 4720 |
| 1733523600 | 89.24 | 1.31 | 1.49 | 89.365 | 89.47 | 88.17 | 4681 |
| 1733437500 | 87.93 | 1.52 | 1.76 | 87.27 | 88.31 | 86.43 | 3161 |
| 1733350980 | 86.41 | -0.14 | -0.16 | 85.2401 | 87.85 | 85.03 | 2581 |
| 1733264700 | 86.55 | 0.52 | 0.61 | 86.74 | 88.13 | 86.02 | 2897 |
| 1733178180 | 86.025 | -2.78 | -3.13 | 86.025 | 87.39 | 84.15 | 2392 |
| 1732918200 | 88.8 | -1.73 | -1.91 | 88.8999 | 88.8999 | 85.828 | 241 |
| 1732746540 | 90.525 | 0.46 | 0.51 | 89.85 | 90.625 | 89.85 | 611 |
| 1732660140 | 90.07 | -0.11 | -0.12 | 90.1 | 91.21 | 89.1 | 1261 |
| 1732573560 | 90.175 | 1.44 | 1.62 | 90.22 | 91.98 | 89.57 | 1627 |
| 1732314000 | 88.74 | 0.14 | 0.16 | 89.3 | 89.3 | 86.87 | 1317 |
| 1732227900 | 88.6 | -0.72 | -0.80 | 88.64 | 90.37 | 86.75 | 4137 |
| 1732141740 | 89.315 | -0.09 | -0.10 | 87.0501 | 90.86 | 87.0501 | 695 |
| 1732054800 | 89.405 | -0.71 | -0.78 | 89.545 | 90.08 | 88.25 | 3509 |
| 1731968640 | 90.11 | -1.87 | -2.03 | 90.6099 | 91.2 | 89.1 | 1909 |
| 1731709260 | 91.975 | 1.44 | 1.60 | 90.68 | 93.45 | 90 | 2839 |
| 1731622800 | 90.53 | 0.88 | 0.98 | 89.02 | 91.35 | 89.02 | 759 |
| 1731536760 | 89.65 | 0.11 | 0.12 | 87.5501 | 90.8 | 87.5501 | 594 |
| 1731450480 | 89.545 | 0.24 | 0.27 | 89.71 | 89.928 | 87.75 | 674 |
| 1731363600 | 89.305 | -1.91 | -2.09 | 89.77 | 89.81 | 87.68 | 890 |
| 1731104400 | 91.215 | 0.48 | 0.53 | 90.525 | 91.85 | 88.91 | 361 |
| 1731018540 | 90.73 | -1.43 | -1.55 | 92.625 | 94.1 | 90.73 | 165 |
| 1730931600 | 92.155 | -2.53 | -2.68 | 92.08 | 93.14 | 91.265 | 1137 |
| 1730845680 | 94.688 | 1.01 | 1.08 | 93.255 | 95.01 | 93 | 6252 |
| 1730759160 | 93.675 | 0.07 | 0.07 | 93.725 | 93.725 | 93.49 | 1171 |
| 1730496420 | 93.605 | -0.65 | -0.68 | 93.84 | 95.15 | 93.605 | 129 |
| 1730409780 | 94.25 | 0.19 | 0.20 | 93.9 | 96.27 | 91.7 | 1437 |
| 1730323500 | 94.06 | -0.95 | -0.99 | 94.91 | 94.91 | 94.06 | 134 |
| 1730237280 | 95.005 | -3.38 | -3.44 | 95.31 | 96.81 | 94.65 | 363 |
| 1730150880 | 98.385 | -0.48 | -0.49 | 98.8 | 99.9 | 96.9 | 476 |
| 1729891500 | 98.865 | -3.52 | -3.43 | 100.65 | 100.65 | 98.865 | 2453 |
| 1729805160 | 102.38 | 12.5 | 13.90 | 92.05 | 103.661 | 92.05 | 2855 |
| 1729718940 | 89.8828 | 0.29 | 0.32 | 90.2499 | 92 | 87.55 | 1079 |
| 1729632300 | 89.595 | -0.91 | -1.00 | 89.25 | 91.3196 | 88.977 | 1017 |
| 1729545600 | 90.5 | -0.89 | -0.97 | 92.7499 | 92.7499 | 88 | 648 |
| 1729286400 | 91.385 | 0.61 | 0.67 | 92.0399 | 92.27 | 90.495 | 1062 |
| 1729200000 | 90.78 | -1.52 | -1.65 | 93.9999 | 93.9999 | 89.15 | 495 |
| 1729113960 | 92.3 | 1.6 | 1.76 | 92.1799 | 92.92 | 91.8 | 201526 |
| 1729027680 | 90.7 | -1.17 | -1.27 | 91.19 | 91.83 | 89.7407 | 3641 |
| 1728941220 | 91.8665 | -3.9 | -4.08 | 91.1229 | 92.91 | 91.1229 | 132 |
| 1728681900 | 95.77 | 3.77 | 4.10 | 93.5 | 95.86 | 93.5 | 1168 |
| 1728595560 | 92 | -0.8 | -0.86 | 92 | 92 | 92 | 8362 |
| 1728508800 | 92.8 | -3.32 | -3.45 | 92.3 | 92.85 | 92.285 | 3798 |
| 1728422580 | 96.12 | 2.12 | 2.26 | 95.5 | 96.12 | 94 | 1174 |
| 1728336000 | 94 | -2.43 | -2.51 | 95.025 | 95.025 | 94 | 55 |
| 1728077220 | 96.425 | 0.88 | 0.92 | 96.455 | 96.85 | 96.425 | 69 |
| 1727990760 | 95.55 | -1.12 | -1.16 | 95.55 | 95.55 | 95.55 | 1010 |
| 1727904000 | 96.669 | -0.83 | -0.85 | 96 | 96.669 | 96 | 183 |
| 1727818140 | 97.5 | -1 | -1.02 | 98 | 98 | 96.775 | 878 |
| 1727731380 | 98.5 | -2.25 | -2.23 | 99.83 | 99.83 | 98.5 | 7957 |
| 1727472000 | 100.7511 | 1.55 | 1.56 | 98.55 | 100.7511 | 98.55 | 1946 |
| 1727386200 | 99.2 | 0.08 | 0.08 | 100 | 101.5 | 98.5 | 2237 |
| 1727299200 | 99.118 | 0.72 | 0.73 | 98.51 | 99.205 | 97.86 | 2011 |
| 1727212800 | 98.4 | 0.4 | 0.41 | 97.3175 | 98.4 | 97.3175 | 230 |
| 1727126940 | 98 | -1.99 | -1.99 | 99.29 | 99.29 | 98 | 1635 |
| 1726867200 | 99.99 | 0.3 | 0.30 | 98.77 | 99.99 | 98.77 | 151 |
| 1726781220 | 99.691 | 2.93 | 3.03 | 98.968 | 99.691 | 98.968 | 1817 |
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
