Premium
Ecomembrane spa (ECMB)
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 | -0.12 | -2.54237288136 | 4.72 | 4.72 | 4.6 | 1100 | 4.65454545 | DE |
| 4 | 0.14 | 3.13901345291 | 4.46 | 4.78 | 4.46 | 5433 | 4.51981595 | DE |
| 12 | -0.6 | -11.5384615385 | 5.2 | 5.3 | 4.3 | 3372 | 4.64228966 | DE |
| 26 | -0.8 | -14.8148148148 | 5.4 | 5.75 | 4.3 | 2261 | 4.76270997 | DE |
| 52 | -2.52 | -35.393258427 | 7.12 | 7.86 | 4.3 | 3841 | 5.54573337 | DE |
| 156 | -3.95 | -46.1988304094 | 8.55 | 10.15 | 4.3 | 3610 | 6.67116459 | DE |
| 260 | -3.95 | -46.1988304094 | 8.55 | 10.15 | 4.3 | 3610 | 6.67116459 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 4400 |
| 1736441700 | 4.6 | -0.1 | -2.13 | 4.6 | 4.6 | 4.6 | 1000 |
| 1736355300 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1736268900 | 4.7 | -0.08 | -1.67 | 4.72 | 4.72 | 4.7 | 1200 |
| 1736182500 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1735923300 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1735836900 | 4.78 | 0.08 | 1.70 | 4.78 | 4.78 | 4.78 | 200 |
| 1735577700 | 4.7 | 0.18 | 3.98 | 4.6 | 4.7 | 4.6 | 1000 |
| 1735318500 | 4.5199999 | 0.02 | 0.44 | 4.5 | 4.5199999 | 4.5 | 4000 |
| 1734972900 | 4.5 | -0.02 | -0.44 | 4.6 | 4.6 | 4.5 | 9200 |
| 1734713700 | 4.5199999 | -0.02 | -0.44 | 4.5 | 4.5199999 | 4.5 | 2200 |
| 1734627300 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.5 | 12800 |
| 1734540900 | 4.54 | 0.04 | 0.89 | 4.54 | 4.5599999 | 4.5199999 | 12800 |
| 1734454500 | 4.5 | 0.04 | 0.90 | 4.5 | 4.5 | 4.5 | 3400 |
| 1734368100 | 4.46 | -0.02 | -0.45 | 4.5 | 4.5 | 4.46 | 5200 |
| 1734108900 | 4.48 | -0.02 | -0.44 | 4.46 | 4.58 | 4.46 | 12200 |
| 1734022500 | 4.5 | 0 | 0.00 | 4.48 | 4.5 | 4.48 | 6000 |
| 1733936100 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 4000 |
| 1733849700 | 4.5 | -0.02 | -0.44 | 4.5 | 4.5 | 4.5 | 2000 |
| 1733763300 | 4.5199999 | -0.02 | -0.44 | 4.54 | 4.54 | 4.5199999 | 2600 |
| 1733504100 | 4.54 | 0.02 | 0.44 | 4.6 | 4.6 | 4.54 | 1400 |
| 1733417700 | 4.5199999 | 0.14 | 3.20 | 4.5 | 4.68 | 4.5 | 5200 |
| 1733331300 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 600 |
| 1733244900 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1733158500 | 4.38 | 0 | 0.00 | 4.34 | 4.38 | 4.3 | 1400 |
| 1732899300 | 4.38 | -0.12 | -2.67 | 4.5 | 4.5 | 4.38 | 3200 |
| 1732812900 | 4.5 | -0.1 | -2.17 | 4.5 | 4.5 | 4.5 | 200 |
| 1732726500 | 4.6 | -0.02 | -0.43 | 4.6 | 4.6 | 4.6 | 2400 |
| 1732640100 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 2400 |
| 1732553700 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 1600 |
| 1732294500 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.5199999 | 4400 |
| 1732208100 | 4.62 | -0.08 | -1.70 | 4.68 | 4.7 | 4.62 | 9000 |
| 1732121700 | 4.7 | -0.12 | -2.49 | 4.72 | 4.72 | 4.7 | 3000 |
| 1732035300 | 4.82 | -0.04 | -0.82 | 4.84 | 4.84 | 4.82 | 1000 |
| 1731948900 | 4.86 | -0.06 | -1.22 | 4.86 | 4.86 | 4.86 | 200 |
| 1731689700 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1731603300 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1731516900 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1731430500 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1731344100 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1731084900 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 200 |
| 1730998500 | 4.92 | 0 | 0.00 | 4.9 | 4.92 | 4.9 | 1800 |
| 1730912100 | 4.92 | -0.08 | -1.60 | 4.94 | 4.94 | 4.92 | 2600 |
| 1730825700 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1200 |
| 1730739300 | 5 | -0.05 | -0.99 | 5 | 5 | 4.96 | 3200 |
| 1730480100 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 5.05 | 200 |
| 1730393700 | 5 | -0.05 | -0.99 | 5 | 5 | 5 | 1800 |
| 1730307300 | 5.05 | -0.05 | -0.98 | 5.05 | 5.1 | 5 | 7600 |
| 1730220900 | 5.1 | 0 | 0.00 | 5.2 | 5.3 | 5.1 | 5000 |
| 1730130900 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1729871700 | 5.1 | 0 | 0.00 | 5.05 | 5.1 | 5.05 | 400 |
| 1729785300 | 5.1 | -0.15 | -2.86 | 5.1 | 5.1 | 5.1 | 200 |
| 1729698900 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1729612500 | 5.25 | 0 | 0.00 | 5.15 | 5.25 | 5.15 | 1200 |
| 1729526100 | 5.25 | 0 | 0.00 | 5.2 | 5.25 | 5.05 | 3800 |
| 1729266900 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1729180500 | 5.25 | 0.1 | 1.94 | 5.25 | 5.25 | 5.25 | 600 |
| 1729094100 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1729007700 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1728921300 | 5.15 | 0.1 | 1.98 | 5.15 | 5.15 | 5.15 | 600 |
| 1728662100 | 5.05 | -0.1 | -1.94 | 5.1 | 5.1 | 5.05 | 3000 |
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
