Premium
Eternit SA (ETER3F)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 5.3 | 0.14 | 2.71 | 5.15 | 5.3 | 5.1 | 2473 |
| 1731619800 | 5.16 | -0.01 | -0.19 | 5.14 | 5.19 | 5.11 | 2332 |
| 1731533400 | 5.17 | -0.08 | -1.52 | 5.3099999 | 5.3099999 | 5.1 | 2527 |
| 1731446940 | 5.25 | -0.1 | -1.87 | 5.35 | 5.38 | 5.2 | 2725 |
| 1731360540 | 5.35 | 0.15 | 2.88 | 5.26 | 5.43 | 5.14 | 4311 |
| 1731101400 | 5.2 | -0.09 | -1.70 | 5.35 | 5.37 | 5.11 | 5966 |
| 1731014940 | 5.29 | -0.09 | -1.67 | 5.35 | 5.4 | 5.24 | 4759 |
| 1730928600 | 5.38 | 0.06 | 1.13 | 5.38 | 5.49 | 5.3099999 | 5378 |
| 1730842200 | 5.32 | 0.02 | 0.38 | 5.3 | 5.38 | 5.24 | 3139 |
| 1730755800 | 5.3 | 0.09 | 1.73 | 5.17 | 5.3 | 5.17 | 2240 |
| 1730496600 | 5.21 | -0.13 | -2.43 | 5.21 | 5.3099999 | 5.18 | 3121 |
| 1730410200 | 5.34 | 0.11 | 2.10 | 5.26 | 5.45 | 5.18 | 3320 |
| 1730323800 | 5.23 | 0.07 | 1.36 | 5.17 | 5.23 | 5.16 | 2283 |
| 1730237340 | 5.16 | -0.1 | -1.90 | 5.24 | 5.33 | 5.16 | 4027 |
| 1730151000 | 5.26 | 0 | 0.00 | 5.3 | 5.32 | 5.25 | 2146 |
| 1729891800 | 5.26 | -0.06 | -1.13 | 5.38 | 5.38 | 5.24 | 2670 |
| 1729805400 | 5.32 | -0.01 | -0.19 | 5.3 | 5.32 | 5.23 | 2110 |
| 1729719000 | 5.33 | 0.05 | 0.95 | 5.32 | 5.34 | 5.25 | 2257 |
| 1729632600 | 5.28 | 0.01 | 0.19 | 5.25 | 5.32 | 5.19 | 3321 |
| 1729546140 | 5.2699999 | -0.02 | -0.38 | 5.2699999 | 5.33 | 5.17 | 4790 |
| 1729287000 | 5.29 | -0.24 | -4.34 | 5.54 | 5.5599999 | 5.26 | 5640 |
| 1729200540 | 5.53 | -0.06 | -1.07 | 5.5199999 | 5.58 | 5.45 | 2148 |
| 1729114140 | 5.59 | 0.06 | 1.08 | 5.59 | 5.64 | 5.5199999 | 1826 |
| 1729027740 | 5.53 | -0.09 | -1.60 | 5.55 | 5.62 | 5.53 | 2626 |
| 1728941340 | 5.62 | -0.01 | -0.18 | 5.69 | 5.69 | 5.54 | 2629 |
| 1728682200 | 5.63 | 0.01 | 0.18 | 5.5599999 | 5.67 | 5.55 | 2447 |
| 1728595740 | 5.62 | 0.01 | 0.18 | 5.67 | 5.68 | 5.58 | 2371 |
| 1728509400 | 5.61 | -0.04 | -0.71 | 5.6 | 5.67 | 5.58 | 2331 |
| 1728422940 | 5.65 | -0.02 | -0.35 | 5.66 | 5.7 | 5.62 | 2481 |
| 1728336600 | 5.67 | -0.01 | -0.18 | 5.73 | 5.73 | 5.63 | 2945 |
| 1728077400 | 5.68 | 0.02 | 0.35 | 5.73 | 5.73 | 5.67 | 2563 |
| 1727991000 | 5.66 | -0.24 | -4.07 | 5.86 | 5.86 | 5.66 | 4002 |
| 1727904540 | 5.9 | 0.1 | 1.72 | 5.89 | 5.93 | 5.76 | 4355 |
| 1727818200 | 5.8 | 0.13 | 2.29 | 5.73 | 5.9 | 5.59 | 6021 |
| 1727731800 | 5.67 | -0.08 | -1.39 | 5.8 | 5.8 | 5.66 | 3311 |
| 1727472600 | 5.75 | 0.06 | 1.05 | 5.63 | 5.75 | 5.63 | 14646 |
| 1727386140 | 5.69 | 0.05 | 0.89 | 5.64 | 5.7 | 5.5 | 2853 |
| 1727299740 | 5.64 | -0.09 | -1.57 | 5.68 | 5.76 | 5.55 | 3574 |
| 1727213400 | 5.73 | 0.01 | 0.17 | 5.78 | 5.8099999 | 5.66 | 2227 |
| 1727127000 | 5.72 | -0.13 | -2.22 | 5.72 | 5.85 | 5.71 | 2375 |
| 1726867800 | 5.85 | -0.01 | -0.17 | 5.96 | 5.96 | 5.7699999 | 1914 |
| 1726781400 | 5.86 | -0.09 | -1.51 | 5.95 | 6 | 5.79 | 2806 |
| 1726695000 | 5.95 | 0.18 | 3.12 | 5.83 | 5.95 | 5.79 | 2897 |
| 1726608600 | 5.7699999 | -0.06 | -1.03 | 5.74 | 5.84 | 5.74 | 2158 |
| 1726522200 | 5.83 | -0.05 | -0.85 | 5.82 | 5.92 | 5.8 | 2744 |
| 1726263000 | 5.88 | 0.08 | 1.38 | 5.8099999 | 5.93 | 5.7699999 | 3198 |
| 1726176540 | 5.8 | -0.1 | -1.69 | 5.97 | 5.97 | 5.76 | 3185 |
| 1726090140 | 5.9 | 0.1 | 1.72 | 5.89 | 5.9 | 5.82 | 2524 |
| 1726003740 | 5.8 | -0.03 | -0.51 | 5.82 | 5.85 | 5.75 | 3216 |
| 1725917400 | 5.83 | -0.05 | -0.85 | 5.98 | 5.98 | 5.75 | 4759 |
| 1725658200 | 5.88 | -0.05 | -0.84 | 5.92 | 5.98 | 5.84 | 3268 |
| 1725571800 | 5.93 | 0.11 | 1.89 | 5.88 | 5.96 | 5.82 | 2871 |
| 1725485400 | 5.82 | 0.05 | 0.87 | 5.83 | 5.88 | 5.7699999 | 3158 |
| 1725399000 | 5.7699999 | -0.11 | -1.87 | 5.86 | 5.94 | 5.73 | 3162 |
| 1725312600 | 5.88 | -0.02 | -0.34 | 5.95 | 5.95 | 5.82 | 3504 |
| 1725053400 | 5.9 | 0.05 | 0.85 | 5.91 | 5.96 | 5.78 | 3966 |
| 1724967000 | 5.85 | -0.09 | -1.52 | 5.95 | 5.95 | 5.83 | 4067 |
| 1724880600 | 5.94 | -0.1 | -1.66 | 6.01 | 6.0199999 | 5.88 | 4179 |
| 1724794140 | 6.04 | 0.02 | 0.33 | 6.09 | 6.09 | 6 | 2503 |
| 1724707740 | 6.0199999 | 0.03 | 0.50 | 6.0599999 | 6.13 | 6.01 | 3456 |
| 1724448600 | 5.99 | -0.01 | -0.17 | 5.92 | 6.12 | 5.84 | 4441 |
| 1724362140 | 6 | -0.09 | -1.48 | 6.1 | 6.1 | 5.9 | 3626 |
| 1724275740 | 6.09 | -0.05 | -0.81 | 6.2 | 6.2 | 6.01 | 3435 |
| 1724189340 | 6.14 | 0.13 | 2.16 | 6.1 | 6.17 | 5.97 | 4959 |
| 1724102940 | 6.01 | 0.15 | 2.56 | 5.86 | 6.04 | 5.86 | 4505 |
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
