Premium
Empire Metals Limited (EEE.GB)
AQSE
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 | 0.95 | 9.84455958549 | 9.65 | 11.4 | 9.47 | 315870 | 9.87691015 | DE |
| 4 | 2.25 | 26.9461077844 | 8.35 | 11.4 | 7.95 | 422531 | 9.05277475 | DE |
| 12 | 3.85 | 57.037037037 | 6.75 | 11.4 | 5.95 | 380454 | 8.48608138 | DE |
| 26 | 3.6 | 51.4285714286 | 7 | 11.4 | 5.536 | 371731 | 7.586579 | DE |
| 52 | 1.6 | 17.7777777778 | 9 | 13 | 5.536 | 533451 | 8.09358817 | DE |
| 156 | 9.65 | 1015.78947368 | 0.95 | 14.5 | 0.7 | 632823 | 5.76830468 | DE |
| 260 | 9.35 | 748 | 1.25 | 14.5 | 0.7 | 528106 | 5.26808157 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741364940 | 10.6 | 0.2 | 1.92 | 10.4 | 11.4 | 10.4 | 1684023 |
| 1741278540 | 10.4 | 0.55 | 5.58 | 9.85 | 10.74 | 9.85 | 337557 |
| 1741189020 | 9.85 | 0.2 | 2.07 | 9.65 | 10.14 | 9.65 | 526014 |
| 1741083780 | 9.65 | 0 | 0.00 | 9.65 | 9.7129999 | 9.65 | 344788 |
| 1741016520 | 9.65 | 0 | 0.00 | 9.65 | 9.683 | 9.6199999 | 140104 |
| 1740760080 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.47 | 230887 |
| 1740673980 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.51 | 282483 |
| 1740584040 | 9.65 | 0.3 | 3.21 | 9.35 | 9.92 | 9.266 | 330914 |
| 1740498240 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 8.95 | 57768 |
| 1740414420 | 9.35 | 0 | 0.00 | 9.35 | 9.3899899 | 9.2579999 | 703364 |
| 1740152280 | 9.35 | 0 | 0.00 | 9.35 | 9.46 | 9.3155 | 134469 |
| 1740068940 | 9.35 | 0.5 | 5.65 | 8.85 | 9.66 | 8.85 | 536211 |
| 1739982540 | 8.85 | -0.2 | -2.21 | 9.05 | 9.055 | 8.85 | 281509 |
| 1739895960 | 9.05 | -0.3 | -3.21 | 9.35 | 9.36 | 9.05 | 380122 |
| 1739806500 | 9.35 | 0.4 | 4.47 | 9.35 | 9.55 | 9.142 | 495875 |
| 1739547420 | 8.95 | 0.6 | 7.19 | 8.35 | 9.35 | 8.35 | 511286 |
| 1739460900 | 8.35 | 0.1 | 1.21 | 8.45 | 8.794 | 8.35 | 922314 |
| 1739378040 | 8.25 | 0 | 0.00 | 8.25 | 8.433 | 8.15 | 113293 |
| 1739291220 | 8.25 | -0.1 | -1.20 | 8.35 | 8.5109999 | 8.25 | 714169 |
| 1739202480 | 8.35 | -0.3 | -3.47 | 8.65 | 8.65 | 7.95 | 836201 |
| 1738937700 | 8.65 | 0.3 | 3.59 | 8.35 | 8.8 | 8.15 | 571290 |
| 1738855980 | 8.35 | -0.8 | -8.74 | 9.15 | 9.15 | 8.35 | 1015336 |
| 1738772880 | 9.15 | -0.7 | -7.11 | 9.85 | 10.05 | 9.15 | 144970 |
| 1738686480 | 9.85 | -0.3 | -2.96 | 10.15 | 10.35 | 9.4 | 759873 |
| 1738596900 | 10.15 | 0.7 | 7.41 | 9.35 | 10.4 | 9.35 | 725800 |
| 1738337520 | 9.45 | 0 | 0.00 | 9.45 | 9.5269999 | 9.45 | 20000 |
| 1738254840 | 9.45 | 0.3 | 3.28 | 9.15 | 9.71 | 8.85 | 474713 |
| 1738165140 | 9.15 | -0.5 | -5.18 | 9.65 | 9.7 | 9.15 | 751090 |
| 1738078980 | 9.65 | 0.6 | 6.63 | 9.05 | 9.85 | 9.05 | 489899 |
| 1737975300 | 9.05 | 0.5 | 5.85 | 8.55 | 9.13 | 8.35 | 626233 |
| 1737735960 | 8.55 | 0.7 | 8.92 | 7.85 | 8.55 | 7.85 | 1031265 |
| 1737649680 | 7.85 | 0.5 | 6.80 | 7.45 | 8 | 7.45 | 443401 |
| 1737563340 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1737476940 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.18 | 91831 |
| 1737390480 | 7.35 | -0.2 | -2.65 | 7.55 | 7.55 | 7.122 | 319725 |
| 1737131340 | 7.55 | 0.2 | 2.72 | 7.35 | 7.55 | 7.266 | 79324 |
| 1737044940 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.11 | 62187 |
| 1736955300 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1736869080 | 7.35 | 0 | 0.00 | 7.35 | 7.47 | 7.18 | 67490 |
| 1736782500 | 7.35 | -0.2 | -2.65 | 7.55 | 7.55 | 7.34 | 60892 |
| 1736524020 | 7.55 | 0.2 | 2.72 | 7.35 | 7.55 | 7.34999 | 84139 |
| 1736439600 | 7.35 | -0.5 | -6.37 | 7.85 | 7.85 | 7.15 | 201391 |
| 1736353620 | 7.85 | 0.5 | 6.80 | 7.35 | 7.94 | 7.35 | 460875 |
| 1736264400 | 7.35 | 0.1 | 1.38 | 7.05 | 7.67 | 7.05 | 299147 |
| 1736180880 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.24 | 23681 |
| 1735918500 | 7.25 | 0.2 | 2.84 | 7.25 | 7.45 | 7.05 | 1009006 |
| 1735832160 | 7.05 | 0.3 | 4.44 | 6.95 | 7.27 | 6.9155 | 117629 |
| 1735662660 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735576260 | 6.75 | 0.2 | 3.05 | 6.55 | 6.918 | 6.55 | 422305 |
| 1735313700 | 6.55 | 0 | 0.00 | 6.55 | 6.7 | 6.511 | 391375 |
| 1735057680 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1734971280 | 6.55 | 0 | 0.00 | 6.55 | 6.59 | 6.47 | 42617 |
| 1734712200 | 6.55 | 0.4 | 6.50 | 6.15 | 6.782 | 6.15 | 454686 |
| 1734622440 | 6.15 | 0 | 0.00 | 6.15 | 6.2699999 | 6.15 | 236234 |
| 1734536340 | 6.15 | -0.2 | -3.15 | 6.35 | 6.35 | 5.95 | 196360 |
| 1734449880 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.306 | 107491 |
| 1734366420 | 6.35 | -0.3 | -4.51 | 6.65 | 6.65 | 6.25 | 714819 |
| 1734104460 | 6.65 | -0.1 | -1.48 | 6.75 | 6.75 | 6.5 | 168140 |
| 1734020880 | 6.75 | -0.2 | -2.88 | 6.95 | 6.95 | 6.64 | 123186 |
| 1733931060 | 6.95 | -0.1 | -1.42 | 7.05 | 7.05 | 6.755 | 506523 |
| 1733848080 | 7.05 | 0.2 | 2.92 | 6.85 | 7.05 | 6.69 | 958293 |
| 1733761860 | 6.85 | 0.6 | 9.60 | 6.45 | 7.088 | 6.45 | 1012392 |
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
