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 | -0.53 | -3.82947976879 | 13.84 | 14.17 | 13.31 | 49200 | 13.70102304 | PR |
| 4 | -0.58 | -4.17566594672 | 13.89 | 14.49 | 13.2 | 43056 | 13.72245173 | PR |
| 12 | -1.99 | -13.0065359477 | 15.3 | 15.4 | 13.2 | 42219 | 14.03114835 | PR |
| 26 | -1.96 | -12.8356254093 | 15.27 | 16.69 | 13.2 | 45313 | 15.03408239 | PR |
| 52 | -2.68 | -16.7604752971 | 15.99 | 18.17 | 13.01 | 65044 | 15.57073037 | PR |
| 156 | 4.48 | 50.7361268403 | 8.83 | 18.17 | 6.33 | 54920 | 12.40366202 | PR |
| 260 | 5.06 | 61.3333333333 | 8.25 | 18.17 | 3.02 | 83032 | 10.20847313 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734125340 | 13.81 | -0.11 | -0.79 | 13.98 | 14.09 | 13.81 | 21900 |
| 1734039000 | 13.92 | -0.47 | -3.27 | 14.4 | 14.49 | 13.88 | 38100 |
| 1733952540 | 14.39 | 0.44 | 3.15 | 13.81 | 14.39 | 13.8 | 35200 |
| 1733866140 | 13.95 | 0.19 | 1.38 | 13.87 | 14.2 | 13.66 | 27000 |
| 1733779740 | 13.76 | -0.01 | -0.07 | 13.75 | 14.26 | 13.63 | 54600 |
| 1733520600 | 13.77 | -0.16 | -1.15 | 13.89 | 13.9 | 13.52 | 33700 |
| 1733434200 | 13.93 | 0.44 | 3.26 | 13.4 | 13.93 | 13.4 | 27400 |
| 1733347800 | 13.49 | -0.05 | -0.37 | 13.54 | 13.7 | 13.49 | 31600 |
| 1733261340 | 13.54 | -0.39 | -2.80 | 13.65 | 13.98 | 13.52 | 49500 |
| 1733174940 | 13.93 | 0.43 | 3.19 | 13.43 | 13.93 | 13.34 | 37000 |
| 1732915740 | 13.5 | -0.08 | -0.59 | 13.78 | 13.78 | 13.42 | 48300 |
| 1732829400 | 13.58 | -0.26 | -1.88 | 13.95 | 14.08 | 13.52 | 90100 |
| 1732743000 | 13.84 | -0.15 | -1.07 | 14.02 | 14.21 | 13.84 | 47100 |
| 1732656600 | 13.99 | -0.04 | -0.29 | 14.2 | 14.25 | 13.99 | 45300 |
| 1732570140 | 14.03 | 0.11 | 0.79 | 13.94 | 14.3 | 13.94 | 36100 |
| 1732310940 | 13.92 | 0.08 | 0.58 | 13.91 | 14.27 | 13.91 | 21600 |
| 1732224600 | 13.84 | -0.46 | -3.22 | 14.29 | 14.29 | 13.84 | 45900 |
| 1732051800 | 14.3 | 0.4 | 2.88 | 14.1 | 14.3 | 13.87 | 58900 |
| 1731965340 | 13.9 | -0.1 | -0.71 | 14 | 14.03 | 13.9 | 37700 |
| 1731619800 | 14 | 0.04 | 0.29 | 13.95 | 14.03 | 13.9 | 31500 |
| 1731533400 | 13.96 | -0.02 | -0.14 | 13.99 | 14.12 | 13.96 | 33500 |
| 1731446940 | 13.98 | 0.11 | 0.79 | 13.9 | 14.11 | 13.9 | 24000 |
| 1731360540 | 13.87 | -0.19 | -1.35 | 14.2 | 14.25 | 13.85 | 29200 |
| 1731101400 | 14.06 | 0.05 | 0.36 | 14.08 | 14.35 | 13.94 | 33500 |
| 1731014940 | 14.01 | -0.04 | -0.28 | 14.38 | 14.51 | 14.01 | 52900 |
| 1730928600 | 14.05 | 0.07 | 0.50 | 14.12 | 14.48 | 14.05 | 64800 |
| 1730842200 | 13.98 | -0.09 | -0.64 | 14.2 | 14.3 | 13.95 | 60700 |
| 1730755800 | 14.07 | -0.14 | -0.99 | 14.13 | 14.3 | 14.06 | 65500 |
| 1730496600 | 14.21 | -0.14 | -0.98 | 14.33 | 14.44 | 14.12 | 40800 |
| 1730410200 | 14.35 | -0.13 | -0.90 | 14.43 | 14.65 | 14.27 | 33700 |
| 1730323800 | 14.48 | 0.08 | 0.56 | 14.33 | 14.64 | 14.33 | 23200 |
| 1730237340 | 14.4 | -0.23 | -1.57 | 14.55 | 14.69 | 14.39 | 28000 |
| 1730151000 | 14.63 | 0.37 | 2.59 | 14.3 | 14.63 | 14.3 | 36800 |
| 1729891800 | 14.26 | -0.07 | -0.49 | 14.35 | 14.68 | 14.26 | 41200 |
| 1729805400 | 14.33 | -0.08 | -0.56 | 14.36 | 14.5 | 14.27 | 25000 |
| 1729719000 | 14.41 | -0.07 | -0.48 | 14.51 | 14.51 | 14.22 | 62900 |
| 1729632600 | 14.48 | 0.2 | 1.40 | 14.31 | 14.6 | 14.28 | 24300 |
| 1729546140 | 14.28 | -0.43 | -2.92 | 14.77 | 14.84 | 14.24 | 61600 |
| 1729287000 | 14.71 | -0.09 | -0.61 | 14.83 | 14.9 | 14.64 | 20000 |
| 1729200540 | 14.8 | -0.14 | -0.94 | 14.86 | 15.1 | 14.8 | 24500 |
| 1729114140 | 14.94 | -0.13 | -0.86 | 14.96 | 15.21 | 14.92 | 45800 |
| 1729027740 | 15.07 | 0.15 | 1.01 | 14.92 | 15.09 | 14.79 | 47700 |
| 1728941340 | 14.92 | -0.08 | -0.53 | 14.93 | 15.13 | 14.67 | 57400 |
| 1728682200 | 15 | -0.2 | -1.32 | 15.3 | 15.4 | 14.79 | 45900 |
| 1728595740 | 15.2 | -0.04 | -0.26 | 15.25 | 15.35 | 14.93 | 42300 |
| 1728509400 | 15.24 | -0.36 | -2.31 | 15.6 | 15.73 | 15.15 | 38300 |
| 1728422940 | 15.6 | -0.5 | -3.11 | 15.99 | 16.2 | 15.57 | 45200 |
| 1728336600 | 16.1 | 0.5 | 3.21 | 15.8 | 16.17 | 15.39 | 42500 |
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
