Premium
Emma Villas SpA (EAV)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -4.07239819005 | 2.21 | 2.28 | 1.99 | 19100 | 2.10947644 | DE |
| 4 | 0 | 0 | 2.12 | 2.4 | 1.99 | 18154 | 2.19038136 | DE |
| 12 | -0.24 | -10.1694915254 | 2.36 | 2.7 | 1.99 | 9588 | 2.26436767 | DE |
| 26 | -0.53 | -20 | 2.65 | 2.98 | 1.99 | 6269 | 2.34030907 | DE |
| 52 | -0.68 | -24.2857142857 | 2.8 | 3.4 | 1.99 | 7657 | 2.71718335 | DE |
| 156 | -1.159 | -35.3461421165 | 3.279 | 3.47 | 1.99 | 9168 | 2.85420254 | DE |
| 260 | -1.159 | -35.3461421165 | 3.279 | 3.47 | 1.99 | 9168 | 2.85420254 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738860900 | 2.12 | 0.02 | 0.95 | 2.13 | 2.14 | 2.06 | 13500 |
| 1738774500 | 2.1 | -0.01 | -0.47 | 2.17 | 2.2799999 | 2.06 | 21000 |
| 1738688100 | 2.11 | 0.11 | 5.50 | 2.0299999 | 2.2 | 1.99 | 17500 |
| 1738601700 | 2 | -0.13 | -6.10 | 2.06 | 2.06 | 2 | 6500 |
| 1738342500 | 2.13 | -0.07 | -3.18 | 2.21 | 2.21 | 2.06 | 37000 |
| 1738256100 | 2.2 | -0.08 | -3.51 | 2.3 | 2.34 | 2.2 | 60000 |
| 1738169700 | 2.2799999 | 0.04 | 1.79 | 2.2799999 | 2.3 | 2.12 | 25500 |
| 1738083300 | 2.24 | -0.09 | -3.86 | 2.33 | 2.33 | 2.2 | 7500 |
| 1737996900 | 2.33 | 0.03 | 1.30 | 2.33 | 2.33 | 2.33 | 1000 |
| 1737737700 | 2.3 | 0.04 | 1.77 | 2.3 | 2.4 | 2.22 | 39500 |
| 1737651300 | 2.2599999 | 0.09 | 4.15 | 2.21 | 2.2599999 | 2.21 | 3500 |
| 1737564900 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1737478500 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1737392100 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1737132900 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1737046500 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1736960100 | 2.17 | 0.05 | 2.36 | 2.17 | 2.17 | 2.17 | 500 |
| 1736873700 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1736787300 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1736528100 | 2.12 | -0.04 | -1.85 | 2.12 | 2.12 | 2.12 | 3000 |
| 1736441700 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1736355300 | 2.16 | -0.06 | -2.70 | 2.16 | 2.16 | 2.16 | 500 |
| 1736268900 | 2.22 | -0.02 | -0.89 | 2.19 | 2.22 | 2.18 | 4000 |
| 1736182500 | 2.24 | 0.01 | 0.45 | 2.24 | 2.24 | 2.24 | 500 |
| 1735923300 | 2.23 | 0 | 0.00 | 2.19 | 2.23 | 2.19 | 1000 |
| 1735836900 | 2.23 | 0.02 | 0.90 | 2.22 | 2.23 | 2.18 | 1500 |
| 1735577700 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1735318500 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1734972900 | 2.21 | 0.02 | 0.91 | 2.18 | 2.21 | 2.18 | 1000 |
| 1734713700 | 2.19 | 0.05 | 2.34 | 2.16 | 2.19 | 2.16 | 3500 |
| 1734627300 | 2.14 | -0.05 | -2.28 | 2.16 | 2.16 | 2.13 | 4000 |
| 1734540900 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1734454500 | 2.19 | -0.08 | -3.52 | 2.22 | 2.22 | 2.16 | 7500 |
| 1734368100 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
| 1734108900 | 2.27 | -0.01 | -0.44 | 2.27 | 2.27 | 2.21 | 2000 |
| 1734022500 | 2.2799999 | 0.03 | 1.33 | 2.27 | 2.2799999 | 2.27 | 1000 |
| 1733936100 | 2.25 | 0.04 | 1.81 | 2.2 | 2.25 | 2.2 | 2000 |
| 1733849700 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1733763300 | 2.21 | -0.04 | -1.78 | 2.25 | 2.25 | 2.2 | 11000 |
| 1733504100 | 2.25 | -0.04 | -1.75 | 2.3 | 2.3 | 2.25 | 7500 |
| 1733417700 | 2.29 | -0.01 | -0.43 | 2.3 | 2.3 | 2.29 | 3000 |
| 1733331300 | 2.3 | 0 | 0.00 | 2.33 | 2.4 | 2.3 | 9500 |
| 1733244900 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.3 | 4500 |
| 1733158500 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1732899300 | 2.4 | -0.04 | -1.64 | 2.44 | 2.44 | 2.4 | 2500 |
| 1732812900 | 2.44 | -0.06 | -2.40 | 2.52 | 2.52 | 2.4 | 8000 |
| 1732726500 | 2.5 | 0.05 | 2.04 | 2.5 | 2.5 | 2.5 | 2000 |
| 1732640100 | 2.45 | -0.04 | -1.61 | 2.5299999 | 2.5299999 | 2.45 | 3500 |
| 1732553700 | 2.49 | -0.09 | -3.49 | 2.7 | 2.7 | 2.43 | 20000 |
| 1732294500 | 2.58 | 0.28 | 12.17 | 2.3 | 2.59 | 2.3 | 37000 |
| 1732208100 | 2.3 | 0.07 | 3.14 | 2.19 | 2.3 | 2.19 | 1500 |
| 1732121700 | 2.23 | -0.05 | -2.19 | 2.24 | 2.2799999 | 2.23 | 2500 |
| 1732035300 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1731948900 | 2.2799999 | -0.03 | -1.30 | 2.2799999 | 2.2799999 | 2.2799999 | 1000 |
| 1731689700 | 2.31 | -0.09 | -3.75 | 2.36 | 2.36 | 2.31 | 5500 |
| 1731603300 | 2.4 | -0.07 | -2.83 | 2.42 | 2.42 | 2.4 | 2000 |
| 1731516900 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1731430500 | 2.47 | -0.09 | -3.52 | 2.47 | 2.47 | 2.47 | 2000 |
| 1731344100 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1731084900 | 2.56 | 0.06 | 2.40 | 2.55 | 2.56 | 2.55 | 1000 |
| 1730966400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
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
