EVE

Datos Históricos Eve Sleep

EVE Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Ago 2020 2.90 -0.40 -12.12% 3.25 3.295 2.90 5,224,759
06 Ago 2020 3.30 -0.20 -5.71% 3.45 3.50 3.25 4,663,993
05 Ago 2020 3.50 -0.10 -2.78% 3.45 3.50 3.35 3,971,776
04 Ago 2020 3.60 -0.28 -7.22% 3.825 3.85 3.40 10,946,035
03 Ago 2020 3.88 0.28 7.78% 3.50 3.95 3.50 15,655,592
31 Jul 2020 3.60 0.72 25.0% 2.975 3.60 2.975 15,681,074
30 Jul 2020 2.88 -0.12 -4.0% 2.95 3.025 2.88 5,075,814
29 Jul 2020 3.00 0.20 7.14% 2.80 3.10 2.70 20,557,615
28 Jul 2020 2.80 0.30 12.0% 2.375 2.80 2.375 5,118,035
27 Jul 2020 2.50 0.25 11.11% 2.20 2.50 2.20 7,639,140
24 Jul 2020 2.25 0.05 2.27% 2.10 2.25 2.10 4,528,156
23 Jul 2020 2.20 -0.10 -4.35% 2.15 2.25 2.05 19,585,873
22 Jul 2020 2.30 0.58 33.33% 1.85 2.35 1.85 57,963,716
21 Jul 2020 1.725 0.22 14.62% 1.60 1.925 1.5625 16,011,524
20 Jul 2020 1.505 0.00 0.33% 1.425 1.60 1.425 7,188,215
17 Jul 2020 1.50 0.08 5.26% 1.40 1.50 1.40 1,863,232
16 Jul 2020 1.425 0.08 5.56% 1.30 1.425 1.30 1,184,136
15 Jul 2020 1.35 0.10 8.0% 1.275 1.35 1.275 1,691,442
14 Jul 2020 1.25 -0.05 -3.85% 1.275 1.325 1.25 1,955,823
13 Jul 2020 1.30 0.05 4.0% 1.25 1.30 1.25 2,427,617
10 Jul 2020 1.25 0.00 0.0% 1.25 1.30 1.25 1,535,454
09 Jul 2020 1.25 -0.03 -1.96% 1.30 1.30 1.205 3,931,855
08 Jul 2020 1.275 0.00 0.0% 1.30 1.30 1.275 935,895
07 Jul 2020 1.275 0.00 0.0% 1.30 1.30 1.275 1,299,328
06 Jul 2020 1.275 0.02 2.0% 1.30 1.30 1.25 1,837,786
03 Jul 2020 1.25 -0.10 -7.41% 1.30 1.35 1.225 2,540,352
02 Jul 2020 1.35 0.00 0.0% 1.30 1.35 1.29 881,844
01 Jul 2020 1.35 0.00 0.0% 1.30 1.35 1.29 398,929
30 Jun 2020 1.35 0.00 0.0% 1.30 1.35 1.255 523,780
29 Jun 2020 1.35 0.05 3.85% 1.35 1.35 1.35 791,078
26 Jun 2020 1.30 -0.05 -3.7% 1.35 1.35 1.30 1,019,664
25 Jun 2020 1.35 -0.03 -1.82% 1.375 1.375 1.35 1,168,472
24 Jun 2020 1.375 -0.08 -5.17% 1.375 1.45 1.375 1,193,947
23 Jun 2020 1.45 0.03 2.11% 1.35 1.45 1.3475 6,937,974
22 Jun 2020 1.42 0.27 23.48% 1.15 1.42 1.1325 5,505,820
19 Jun 2020 1.15 0.02 2.22% 1.15 1.2175 1.125 1,553,085
18 Jun 2020 1.125 -0.13 -10.0% 1.25 1.25 1.125 3,684,963
17 Jun 2020 1.25 0.00 0.0% 1.25 1.25 1.25 942,370
16 Jun 2020 1.25 0.02 2.04% 1.225 1.25 1.225 834,640
15 Jun 2020 1.225 -0.03 -2.0% 1.25 1.25 1.225 940,439
12 Jun 2020 1.25 0.00 0.0% 1.25 1.26 1.2025 1,930,725
11 Jun 2020 1.25 -0.15 -10.71% 1.35 1.35 1.25 5,952,364
10 Jun 2020 1.40 0.09 6.46% 1.35 1.40 1.30 2,435,473
09 Jun 2020 1.315 0.01 1.15% 1.35 1.35 1.26 2,356,306
08 Jun 2020 1.30 0.00 0.0% 1.30 1.40 1.25 7,789,495
05 Jun 2020 1.30 0.05 4.0% 1.25 1.30 1.225 3,822,347
04 Jun 2020 1.25 0.00 0.0% 1.30 1.3075 1.25 5,494,564
03 Jun 2020 1.25 -0.10 -7.41% 1.35 1.35 1.225 8,348,652
02 Jun 2020 1.35 -0.10 -6.9% 1.40 1.4525 1.35 3,006,667
01 Jun 2020 1.45 0.02 1.75% 1.40 1.45 1.40 3,511,533
29 May 2020 1.425 0.08 5.56% 1.40 1.675 1.40 27,966,705
28 May 2020 1.35 0.00 0.0% 1.40 1.46 1.35 3,975,864
27 May 2020 1.35 0.04 3.05% 1.25 1.35 1.25 2,333,794
26 May 2020 1.31 -0.05 -3.68% 1.35 1.35 1.25 5,042,622
25 May 2020 1.36 0.00 +0.00% 1.35 1.36 1.35 0.00
22 May 2020 1.36 0.01 0.74% 1.35 1.36 1.35 2,824,296
21 May 2020 1.35 0.00 0.0% 1.325 1.35 1.30 1,659,814
20 May 2020 1.35 0.03 1.89% 1.375 1.375 1.275 2,383,512
19 May 2020 1.325 0.05 3.92% 1.325 1.325 1.275 1,649,318
18 May 2020 1.275 0.13 10.87% 1.20 1.275 1.20 1,960,161
15 May 2020 1.15 0.00 0.0% 1.175 1.175 1.15 2,581,716
14 May 2020 1.15 -0.08 -6.12% 1.30 1.30 1.15 2,042,479
13 May 2020 1.225 0.00 0.0% 1.30 1.30 1.225 2,600,875
12 May 2020 1.225 -0.03 -2.0% 1.30 1.30 1.225 2,155,577
11 May 2020 1.25 -0.08 -5.66% 1.325 1.325 1.10 11,519,052
Su Consulta Reciente
LSE
EVE
Eve Sleep
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200808 10:07:12