Premium
Eucatex Sa Ind Com (EUCA3)
BOV
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 | -0.49 | -2.93413173653 | 16.7 | 16.77 | 16.2 | 567 | 16.67352941 | CS |
| 4 | -0.79 | -4.64705882353 | 17 | 17.05 | 16.2 | 692 | 16.81333333 | CS |
| 12 | -0.79 | -4.64705882353 | 17 | 17.59 | 15.7 | 680 | 16.46910394 | CS |
| 26 | 0.87 | 5.67144719687 | 15.34 | 17.97 | 15 | 661 | 16.6384252 | CS |
| 52 | -0.74 | -4.36578171091 | 16.95 | 18.39 | 14.3 | 1247 | 16.77659028 | CS |
| 156 | 2.97 | 22.4320241692 | 13.24 | 19.49 | 9.24 | 3470 | 13.37958321 | CS |
| 260 | -53.81 | -76.8494715795 | 70.02 | 72.01 | 9.24 | 5337 | 18.77509328 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 16.21 | -0.04 | -0.25 | 16.2 | 16.25 | 16.2 | 400 |
| 1735248540 | 16.25 | -0.45 | -2.69 | 16.25 | 16.25 | 16.25 | 100 |
| 1734989340 | 16.7 | 0 | 0.00 | 16.77 | 16.77 | 16.7 | 700 |
| 1734730200 | 16.7 | 0 | 0.00 | 16.7 | 16.71 | 16.7 | 900 |
| 1734643800 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1734557400 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 200 |
| 1734470940 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1734384540 | 16.7 | -0.02 | -0.12 | 16.719999 | 16.719999 | 16.7 | 1900 |
| 1734125340 | 16.719999 | 0 | 0.00 | 16.75 | 16.75 | 16.719999 | 300 |
| 1734038940 | 16.719999 | 0 | 0.00 | 16.719999 | 16.719999 | 16.719999 | 0 |
| 1733952540 | 16.719999 | 0 | 0.00 | 16.719999 | 16.719999 | 16.719999 | 0 |
| 1733866140 | 16.719999 | -0.03 | -0.18 | 16.75 | 16.75 | 16.719999 | 300 |
| 1733779740 | 16.75 | 0.05 | 0.30 | 16.75 | 16.75 | 16.75 | 100 |
| 1733520600 | 16.7 | -0.1 | -0.60 | 16.8 | 16.8 | 16.7 | 1100 |
| 1733434200 | 16.8 | -0.22 | -1.29 | 16.8 | 16.8 | 16.8 | 100 |
| 1733347800 | 17.02 | 0.02 | 0.12 | 16.8 | 17.02 | 16.8 | 2400 |
| 1733261340 | 17 | 0 | 0.00 | 17 | 17 | 17 | 600 |
| 1733174940 | 17 | 0.24 | 1.43 | 17 | 17.05 | 17 | 300 |
| 1732915800 | 16.76 | 0 | 0.00 | 16.76 | 16.76 | 16.76 | 0 |
| 1732829400 | 16.76 | -0.19 | -1.12 | 16.8 | 16.8 | 16.76 | 200 |
| 1732742940 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1732656540 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1732570140 | 16.95 | -0.15 | -0.88 | 17.59 | 17.59 | 16.95 | 300 |
| 1732310940 | 17.1 | 1.1 | 6.88 | 16.69 | 17.1 | 16.6 | 1900 |
| 1732224600 | 16 | 0 | 0.00 | 15.72 | 16 | 15.72 | 600 |
| 1732051800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1731965400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1731619800 | 16 | 0 | 0.00 | 15.96 | 16.5 | 15.96 | 2600 |
| 1731533400 | 16 | -0.39 | -2.38 | 15.96 | 16.1 | 15.96 | 300 |
| 1731446940 | 16.39 | 0 | 0.00 | 16.37 | 16.39 | 16.37 | 800 |
| 1731360540 | 16.39 | 0.44 | 2.76 | 16.07 | 16.39 | 16.07 | 600 |
| 1731101400 | 15.95 | -0.15 | -0.93 | 15.76 | 15.95 | 15.75 | 300 |
| 1731015000 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1730928600 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1730842200 | 16.1 | 0.34 | 2.16 | 16.09 | 16.1 | 16.09 | 1000 |
| 1730755800 | 15.76 | 0 | 0.00 | 15.76 | 15.76 | 15.76 | 100 |
| 1730496600 | 15.76 | 0 | 0.00 | 15.76 | 15.76 | 15.76 | 0 |
| 1730410200 | 15.76 | -0.34 | -2.11 | 15.76 | 15.76 | 15.76 | 200 |
| 1730323800 | 16.1 | 0.1 | 0.63 | 16.1 | 16.1 | 16.1 | 100 |
| 1730237340 | 16 | 0.3 | 1.91 | 15.74 | 16 | 15.74 | 2000 |
| 1730151000 | 15.7 | -0.6 | -3.68 | 16.28 | 16.28 | 15.7 | 1500 |
| 1729891800 | 16.3 | 0 | 0.00 | 15.88 | 16.3 | 15.88 | 200 |
| 1729805400 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 300 |
| 1729719000 | 16.3 | 0.02 | 0.12 | 16.1 | 16.3 | 16.01 | 1300 |
| 1729632600 | 16.28 | -0.62 | -3.67 | 16.28 | 16.28 | 16.28 | 100 |
| 1729546140 | 16.9 | -0.2 | -1.17 | 16.51 | 16.9 | 16.51 | 200 |
| 1729287000 | 17.1 | 1.37 | 8.71 | 17.1 | 17.1 | 16.8 | 1900 |
| 1729200540 | 15.73 | -0.43 | -2.66 | 15.77 | 15.77 | 15.73 | 1000 |
| 1729114140 | 16.16 | 0.01 | 0.06 | 16.16 | 16.16 | 16.16 | 200 |
| 1729027740 | 16.149999 | 0 | 0.00 | 16.3 | 16.3 | 16.149999 | 400 |
| 1728941340 | 16.149999 | -0.05 | -0.31 | 16.2 | 16.2 | 16.149999 | 300 |
| 1728682200 | 16.2 | 0.04 | 0.25 | 16.2 | 16.2 | 16.2 | 100 |
| 1728595740 | 16.16 | -1.11 | -6.43 | 16.16 | 16.16 | 16.16 | 100 |
| 1728509340 | 17.27 | 0 | 0.00 | 17.27 | 17.27 | 17.27 | 0 |
| 1728422940 | 17.27 | 0.22 | 1.29 | 17 | 17.27 | 17 | 300 |
| 1728336540 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1728077340 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1727990940 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1727904540 | 17.05 | 0 | 0.00 | 17 | 17.05 | 17 | 300 |
| 1727818200 | 17.05 | 1.28 | 8.12 | 17.05 | 17.05 | 17.05 | 200 |
| 1727731800 | 15.77 | -0.77 | -4.66 | 16.54 | 16.54 | 15.77 | 200 |
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
