Premium
Embention Sistemas Inteligentes SA (MLUAV)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 2 | 20 | 20.4 | 20 | 939 | 20.16188245 | DE |
| 4 | -2 | -8.92857142857 | 22.4 | 22.4 | 19.9 | 326 | 20.11989664 | DE |
| 12 | 0.4 | 2 | 20 | 24.2 | 19.4 | 167 | 21.02286996 | DE |
| 26 | 4.4 | 27.5 | 16 | 24.2 | 16 | 112 | 20.23260763 | DE |
| 52 | 12.7 | 164.935064935 | 7.7 | 24.2 | 7.7 | 242 | 11.43035843 | DE |
| 156 | 15.4 | 308 | 5 | 24.2 | 5 | 162 | 10.15694795 | DE |
| 260 | 15.4 | 308 | 5 | 24.2 | 5 | 162 | 10.15694795 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 20.4 | 0.2 | 0.99 | 20.4 | 20.4 | 20.4 | 300 |
| 1739381400 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 1 |
| 1739295000 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 300 |
| 1739208600 | 20.2 | 0.2 | 1.00 | 20.2 | 20.2 | 20.2 | 2900 |
| 1738949400 | 20 | 0.1 | 0.50 | 20 | 20 | 20 | 1195 |
| 1738863000 | 19.9 | -0.1 | -0.50 | 19.9 | 19.9 | 19.9 | 250 |
| 1738776600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 250 |
| 1738690200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1738603800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1738344600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 150 |
| 1738258200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 142 |
| 1738171800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1738085400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 221 |
| 1737999000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 269 |
| 1737739800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1737653400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 181 |
| 1737567000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1737480600 | 20 | -2.4 | -10.71 | 20 | 20 | 20 | 30 |
| 1737394200 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1737135000 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 3 |
| 1737048600 | 22.4 | 0.2 | 0.90 | 22.4 | 22.4 | 22.4 | 110 |
| 1736962200 | 22.2 | -0.8 | -3.48 | 22.2 | 22.2 | 22.2 | 22 |
| 1736875800 | 23 | -1.2 | -4.96 | 23 | 23 | 23 | 5 |
| 1736789400 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 10 |
| 1736530200 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 10 |
| 1736443800 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 27 |
| 1736357400 | 24.2 | 0.2 | 0.83 | 24.2 | 24.2 | 24.2 | 186 |
| 1736271000 | 24 | 0.4 | 1.69 | 24 | 24 | 24 | 58 |
| 1736184600 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 849 |
| 1735925400 | 23.6 | 0.4 | 1.72 | 23.6 | 23.6 | 23.6 | 253 |
| 1735839000 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1735666200 | 23.2 | 0.4 | 1.75 | 23.2 | 23.2 | 23.2 | 405 |
| 1735579800 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 11 |
| 1735320600 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 265 |
| 1735061400 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1734975000 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 4 |
| 1734715800 | 22.8 | 1.2 | 5.56 | 22.8 | 22.8 | 22.8 | 15 |
| 1734629400 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 152 |
| 1734543000 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1734456600 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1734370200 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1734111000 | 21.6 | -0.4 | -1.82 | 22 | 22 | 21.6 | 20 |
| 1734024600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733938200 | 22 | 1 | 4.76 | 22 | 22 | 22 | 415 |
| 1733851800 | 21 | 1.6 | 8.25 | 21 | 21 | 21 | 5 |
| 1733765400 | 19.4 | -1.6 | -7.62 | 19.4 | 19.4 | 19.4 | 151 |
| 1733506200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 3 |
| 1733419800 | 21 | 1 | 5.00 | 21 | 21 | 21 | 188 |
| 1733333400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1733247000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1733160600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732901400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732815000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 10 |
| 1732728600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732642200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732555800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732296600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732210200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732123800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732037400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731951000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731691800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731605400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 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
