Premium
Embracer Group AB (PK) (THQQF)
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 | 0.07 | 2.64150943396 | 2.65 | 2.72 | 2.65 | 2600 | 2.65269231 | CS |
| 4 | 0.15 | 5.83657587549 | 2.57 | 2.72 | 2.57 | 1196 | 2.64831996 | CS |
| 12 | 0.24 | 9.67741935484 | 2.48 | 2.9 | 2.45 | 3934 | 2.68104212 | CS |
| 26 | 0.275 | 11.2474437628 | 2.445 | 2.9 | 2.1 | 9174 | 2.39724626 | CS |
| 52 | 0.15 | 5.83657587549 | 2.57 | 2.92 | 1.44 | 13960 | 2.26229931 | CS |
| 156 | -7.53 | -73.4634146341 | 10.25 | 11 | 1.44 | 9676 | 2.91688273 | CS |
| 260 | -4.93 | -64.4444444444 | 7.65 | 35.54 | 1.44 | 7228 | 3.9133326 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1733869500 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1733783100 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1733523900 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1733437500 | 2.72 | 0.07 | 2.64 | 2.72 | 2.72 | 2.72 | 200 |
| 1733350980 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 5000 |
| 1733264700 | 2.65 | 0.02 | 0.95 | 2.65 | 2.65 | 2.65 | 150 |
| 1733178180 | 2.625 | 0.06 | 2.14 | 2.59 | 2.625 | 2.59 | 482 |
| 1732918200 | 2.57 | 0.12 | 4.90 | 2.57 | 2.57 | 2.57 | 150 |
| 1732746480 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1732660080 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1732573680 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1732314480 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1732228080 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1732141680 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1732055280 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1731968880 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1731709680 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1731623280 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1731536880 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1731450480 | 2.45 | -0.1 | -3.92 | 2.45 | 2.45 | 2.45 | 500 |
| 1731363600 | 2.55 | -0.22 | -7.93 | 2.55 | 2.55 | 2.55 | 2000 |
| 1731104400 | 2.7697 | -0.02 | -0.60 | 2.825 | 2.825 | 2.7697 | 4500 |
| 1731018540 | 2.7864 | 0.06 | 2.35 | 2.7864 | 2.7864 | 2.7864 | 4000 |
| 1730931600 | 2.7225 | -0.16 | -5.45 | 2.7225 | 2.7225 | 2.7225 | 165 |
| 1730845680 | 2.8795 | -0.02 | -0.71 | 2.8795 | 2.8795 | 2.8795 | 100 |
| 1730755620 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1730496420 | 2.9 | 0.02 | 0.52 | 2.9 | 2.9 | 2.9 | 450 |
| 1730409780 | 2.8849999 | 0.04 | 1.58 | 2.8849999 | 2.8849999 | 2.8849999 | 245 |
| 1730323680 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1730237280 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1730150880 | 2.84 | 0.1 | 3.65 | 2.8 | 2.8428 | 2.8 | 17000 |
| 1729891560 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1729805160 | 2.74 | -0.11 | -3.86 | 2.74 | 2.74 | 2.74 | 215 |
| 1729718940 | 2.85 | 0.11 | 4.01 | 2.85 | 2.85 | 2.85 | 3650 |
| 1729632000 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1729545600 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1729286400 | 2.74 | -0.04 | -1.44 | 2.7672 | 2.7672 | 2.736 | 19500 |
| 1729200360 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1729113960 | 2.7799999 | -0.12 | -4.14 | 2.7799999 | 2.7799999 | 2.7799999 | 325 |
| 1729027680 | 2.9 | 0.09 | 3.29 | 2.9 | 2.9 | 2.9 | 1050 |
| 1728941160 | 2.8076 | 0 | 0.00 | 2.8076 | 2.8076 | 2.8076 | 0 |
| 1728681960 | 2.8076 | 0 | 0.00 | 2.8076 | 2.8076 | 2.8076 | 0 |
| 1728595560 | 2.8076 | 0.01 | 0.28 | 2.8076 | 2.8076 | 2.8076 | 3235 |
| 1728508800 | 2.7999 | -0.01 | -0.18 | 2.7999 | 2.7999 | 2.7999 | 600 |
| 1728422580 | 2.8049 | 0.2 | 7.88 | 2.8049 | 2.8049 | 2.8049 | 100 |
| 1728336360 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1728077160 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1727990760 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 1250 |
| 1727904540 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1727818140 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 4900 |
| 1727731200 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1727472000 | 2.6 | -0.04 | -1.52 | 2.6423 | 2.6423 | 2.6 | 8780 |
| 1727386200 | 2.64 | 0.16 | 6.45 | 2.58 | 2.64 | 2.56 | 11900 |
| 1727299200 | 2.4801 | 0 | 0.00 | 2.47 | 2.54 | 2.46 | 19520 |
| 1727212800 | 2.48 | 0.18 | 7.83 | 2.48 | 2.48 | 2.48 | 189 |
| 1727126520 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1726867320 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1726780920 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1726694520 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1726608120 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1726521720 | 2.3 | -0.03 | -1.29 | 2.3 | 2.3 | 2.3 | 30000 |
| 1726262940 | 2.33 | -0.07 | -2.92 | 2.33 | 2.33 | 2.33 | 530 |
| 1726151400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
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
