Thursday, 25 April 2024
EUTELSAT COMMUNICATIONS EUR1
Date | Open | High | Low | Close | Volume |
14/10/22 | 8.393 | 8.425 | 7.905 | 7.968 | 269,212 |
13/10/22 | 8.100 | 8.415 | 8.005 | 8.395 | 156,342 |
12/10/22 | 8.158 | 8.182 | 8.005 | 8.163 | 222,838 |
11/10/22 | 8.205 | 8.250 | 8.145 | 8.203 | 157,571 |
10/10/22 | 8.430 | 8.430 | 8.249 | 8.305 | 82,857 |
07/10/22 | 8.420 | 8.490 | 8.345 | 8.418 | 151,613 |
06/10/22 | 8.378 | 8.430 | 8.280 | 8.405 | 56,039 |
05/10/22 | 8.378 | 8.378 | 8.205 | 8.250 | 161,146 |
04/10/22 | 8.078 | 8.415 | 8.078 | 8.350 | 261,215 |
03/10/22 | 8.000 | 8.050 | 7.795 | 8.048 | 336,793 |
30/09/22 | 7.545 | 7.920 | 7.545 | 7.913 | 435,980 |
29/09/22 | 7.888 | 7.940 | 7.450 | 7.475 | 344,552 |
28/09/22 | 8.378 | 8.378 | 7.775 | 7.915 | 296,049 |
26/09/22 | 8.893 | 8.893 | 8.480 | 8.495 | 309,487 |
23/09/22 | 8.800 | 9.020 | 8.800 | 8.935 | 162,947 |
22/09/22 | 8.920 | 8.920 | 8.790 | 8.823 | 134,241 |
21/09/22 | 9.000 | 9.070 | 8.975 | 9.003 | 228,407 |
20/09/22 | 9.153 | 9.153 | 8.945 | 9.005 | 143,688 |
19/09/22 | 9.165 | 9.195 | 9.065 | 9.113 | 59,650 |
16/09/22 | 9.153 | 9.175 | 8.995 | 9.145 | 255,797 |
15/09/22 | 9.120 | 9.160 | 9.040 | 9.110 | 185,518 |
14/09/22 | 9.200 | 9.200 | 8.970 | 9.033 | 118,852 |
13/09/22 | 9.345 | 9.345 | 9.180 | 9.195 | 47,596 |
12/09/22 | 9.300 | 9.340 | 9.225 | 9.288 | 98,354 |
09/09/22 | 8.993 | 9.170 | 8.993 | 9.158 | 93,326 |
08/09/22 | 9.053 | 9.053 | 8.880 | 9.000 | 445,290 |
07/09/22 | 9.063 | 9.070 | 8.980 | 9.013 | 456,933 |
06/09/22 | 8.973 | 9.050 | 8.945 | 9.028 | 118,718 |
05/09/22 | 9.010 | 9.010 | 8.865 | 8.988 | 266,183 |
02/09/22 | 9.100 | 9.200 | 9.008 | 9.090 | 141,258 |
01/09/22 | 9.058 | 9.140 | 8.965 | 9.068 | 183,000 |
31/08/22 | 8.805 | 9.080 | 8.805 | 9.048 | 481,843 |
30/08/22 | 8.800 | 8.895 | 8.755 | 8.838 | 2,325,126 |
26/08/22 | 8.810 | 8.900 | 8.770 | 8.803 | 192,928 |
25/08/22 | 8.868 | 8.960 | 8.770 | 8.780 | 119,098 |
24/08/22 | 8.773 | 8.885 | 8.750 | 8.863 | 2,123,331 |
23/08/22 | 8.693 | 8.845 | 8.693 | 8.770 | 225,031 |
22/08/22 | 8.768 | 8.768 | 8.640 | 8.675 | 156,489 |
19/08/22 | 9.088 | 9.088 | 8.730 | 8.748 | 215,014 |
18/08/22 | 9.100 | 9.105 | 8.980 | 9.008 | 628,003 |
17/08/22 | 9.200 | 9.295 | 9.085 | 9.155 | 133,828 |
16/08/22 | 8.910 | 9.200 | 8.850 | 9.185 | 198,529 |
15/08/22 | 8.800 | 8.855 | 8.690 | 8.758 | 167,335 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |