Premium
Eucatex Sa Ind Com (EUCA4)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.778210116732 | 12.85 | 13 | 12.5 | 29460 | 12.6436592 | PR |
| 4 | -0.42 | -3.14136125654 | 13.37 | 13.99 | 12.13 | 36317 | 12.88907603 | PR |
| 12 | -0.29 | -2.19033232628 | 13.24 | 14.27 | 12.13 | 33446 | 13.29067493 | PR |
| 26 | -3.24 | -20.0123533045 | 16.19 | 16.63 | 12.13 | 40828 | 14.14641593 | PR |
| 52 | -4.64 | -26.3786242183 | 17.59 | 17.68 | 12.13 | 56775 | 14.94033106 | PR |
| 156 | 4.33 | 50.2320185615 | 8.62 | 18.17 | 6.33 | 53597 | 12.6692131 | PR |
| 260 | 7.76 | 149.518304432 | 5.19 | 18.17 | 3.02 | 81637 | 10.33724198 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 12.95 | 0.41 | 3.27 | 12.51 | 13 | 12.51 | 18200 |
| 1741901400 | 12.54 | 0.04 | 0.32 | 12.64 | 12.64 | 12.5 | 36700 |
| 1741814940 | 12.5 | -0.03 | -0.24 | 12.65 | 12.75 | 12.5 | 29700 |
| 1741728600 | 12.53 | -0.17 | -1.34 | 12.92 | 12.92 | 12.53 | 30000 |
| 1741642140 | 12.7 | -0.27 | -2.08 | 12.96 | 12.97 | 12.54 | 19000 |
| 1741382940 | 12.97 | 0.12 | 0.93 | 12.85 | 12.97 | 12.59 | 31900 |
| 1741296540 | 12.85 | 0.15 | 1.18 | 12.86 | 12.88 | 12.5 | 18600 |
| 1741210140 | 12.7 | 0.45 | 3.67 | 12.15 | 12.7 | 12.13 | 39200 |
| 1740778200 | 12.25 | -0.05 | -0.41 | 12.28 | 12.39 | 12.15 | 80800 |
| 1740691740 | 12.3 | -0.72 | -5.53 | 13.07 | 13.07 | 12.3 | 90200 |
| 1740605400 | 13.02 | -0.33 | -2.47 | 13.38 | 13.38 | 12.87 | 31600 |
| 1740519000 | 13.35 | -0.06 | -0.45 | 13.47 | 13.47 | 13.05 | 30800 |
| 1740432540 | 13.41 | 0.06 | 0.45 | 13.36 | 13.44 | 13.21 | 9700 |
| 1740173400 | 13.35 | -0.06 | -0.45 | 13.47 | 13.47 | 13.31 | 66400 |
| 1740087000 | 13.41 | -0.13 | -0.96 | 13.47 | 13.47 | 13.41 | 17900 |
| 1740000540 | 13.54 | -0.02 | -0.15 | 13.58 | 13.58 | 13.4 | 15800 |
| 1739914140 | 13.56 | -0.29 | -2.09 | 13.93 | 13.99 | 13.42 | 22300 |
| 1739827800 | 13.85 | 0.35 | 2.59 | 13.52 | 13.93 | 13.48 | 27800 |
| 1739568600 | 13.5 | 0.15 | 1.12 | 13.37 | 13.5 | 13.35 | 55300 |
| 1739482140 | 13.35 | -0.11 | -0.82 | 13.41 | 13.59 | 13.35 | 38900 |
| 1739395740 | 13.46 | 0.04 | 0.30 | 13.39 | 13.53 | 13.35 | 16600 |
| 1739309400 | 13.42 | -0.02 | -0.15 | 13.44 | 13.59 | 13.38 | 11700 |
| 1739222940 | 13.44 | 0.09 | 0.67 | 13.36 | 13.44 | 13.35 | 13400 |
| 1738963800 | 13.35 | -0.05 | -0.37 | 13.38 | 13.44 | 13.35 | 18500 |
| 1738877340 | 13.4 | 0.04 | 0.30 | 13.46 | 13.46 | 13.35 | 40700 |
| 1738790940 | 13.36 | -0.08 | -0.60 | 13.53 | 13.54 | 13.35 | 24100 |
| 1738704600 | 13.44 | 0.06 | 0.45 | 13.54 | 13.54 | 13.35 | 27800 |
| 1738618200 | 13.38 | -0.03 | -0.22 | 13.44 | 13.51 | 13.35 | 29400 |
| 1738358940 | 13.41 | 0 | 0.00 | 13.46 | 13.63 | 13.4 | 23700 |
| 1738272540 | 13.41 | 0.02 | 0.15 | 13.38 | 13.62 | 13.38 | 30700 |
| 1738186200 | 13.39 | -0.29 | -2.12 | 13.73 | 13.75 | 13.35 | 38100 |
| 1738099740 | 13.68 | -0.06 | -0.44 | 13.74 | 13.74 | 13.44 | 23400 |
| 1738013340 | 13.74 | 0.14 | 1.03 | 13.53 | 13.82 | 13.4 | 50300 |
| 1737754200 | 13.6 | 0.02 | 0.15 | 13.58 | 13.6 | 13.44 | 14100 |
| 1737667740 | 13.58 | 0.28 | 2.11 | 13.32 | 13.58 | 13.31 | 17800 |
| 1737581400 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1737495000 | 13.3 | -0.18 | -1.34 | 13.47 | 13.47 | 13.17 | 25400 |
| 1737408600 | 13.48 | 0.07 | 0.52 | 13.41 | 13.51 | 13.17 | 17500 |
| 1737149400 | 13.41 | -0.01 | -0.07 | 13.49 | 13.5 | 13.29 | 11400 |
| 1737062940 | 13.42 | -0.16 | -1.18 | 13.59 | 13.59 | 13.24 | 10200 |
| 1736976540 | 13.58 | 0.21 | 1.57 | 13.34 | 13.67 | 13.31 | 13300 |
| 1736890140 | 13.37 | 0.17 | 1.29 | 13.2 | 13.37 | 13.11 | 15200 |
| 1736803740 | 13.2 | -0.13 | -0.98 | 13.33 | 13.62 | 13.2 | 24500 |
| 1736544540 | 13.33 | -0.22 | -1.62 | 13.39 | 13.69 | 13.05 | 20600 |
| 1736458140 | 13.55 | -0.04 | -0.29 | 13.56 | 13.66 | 13.03 | 20100 |
| 1736371740 | 13.59 | 0.09 | 0.67 | 13.36 | 13.6 | 13.12 | 46300 |
| 1736285400 | 13.5 | -0.08 | -0.59 | 12.92 | 13.5 | 12.49 | 81000 |
| 1736198940 | 13.58 | 0.27 | 2.03 | 13.35 | 13.85 | 13.35 | 89400 |
| 1735939740 | 13.31 | -0.19 | -1.41 | 13.7 | 13.83 | 13.31 | 67600 |
| 1735853400 | 13.5 | -0.43 | -3.09 | 13.95 | 14.17 | 13.5 | 46300 |
| 1735594200 | 13.93 | 0.28 | 2.05 | 13.85 | 13.95 | 13.64 | 51700 |
| 1735334940 | 13.65 | -0.18 | -1.30 | 13.84 | 14 | 13.65 | 49600 |
| 1735248540 | 13.83 | -0.06 | -0.43 | 13.87 | 14.27 | 13.64 | 32100 |
| 1734989340 | 13.89 | 0.33 | 2.43 | 13.65 | 14.12 | 13.47 | 41000 |
| 1734730200 | 13.56 | 0.32 | 2.42 | 13.24 | 13.97 | 13.2 | 45100 |
| 1734643800 | 13.24 | -0.12 | -0.90 | 13.58 | 13.7 | 13.24 | 42800 |
| 1734557400 | 13.36 | -0.39 | -2.84 | 13.6 | 14 | 13.33 | 54100 |
| 1734470940 | 13.75 | 0.11 | 0.81 | 13.68 | 14.18 | 13.63 | 65700 |
| 1734384540 | 13.64 | -0.17 | -1.23 | 13.68 | 14.05 | 13.63 | 50000 |
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
