Premium
Emeis SA (EMEIS)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.537 | 25.3672223139 | 6.059 | 8.15 | 5.95 | 748124 | 7.28433266 | DE |
| 4 | 2.287 | 43.077792428 | 5.309 | 8.15 | 5.21 | 404201 | 6.47480935 | DE |
| 12 | 1.786 | 30.7401032702 | 5.81 | 8.15 | 4.44 | 398973 | 5.83819588 | DE |
| 26 | -2.402 | -24.024804961 | 9.998 | 10.37 | 4.44 | 373306 | 6.31010644 | DE |
| 52 | -4.684 | -38.1433224756 | 12.28 | 13.6 | 4.44 | 360403 | 7.01115838 | DE |
| 156 | -4.684 | -38.1433224756 | 12.28 | 13.6 | 4.44 | 360403 | 7.01115838 | DE |
| 260 | -4.684 | -38.1433224756 | 12.28 | 13.6 | 4.44 | 360403 | 7.01115838 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 8 | 1.33 | 20.01 | 7 | 8.15 | 6.703 | 1802153 |
| 1738776600 | 6.666 | -0.1 | -1.46 | 6.758 | 6.85 | 6.41 | 650693 |
| 1738690200 | 6.765 | 0.11 | 1.73 | 6.688 | 6.857 | 6.3019999 | 430342 |
| 1738603800 | 6.65 | 0.3 | 4.72 | 6.16 | 6.684 | 6.0519999 | 457394 |
| 1738344600 | 6.35 | 0.32 | 5.34 | 6.059 | 6.402 | 5.95 | 400036 |
| 1738258200 | 6.0279999 | 0.16 | 2.69 | 5.88 | 6.186 | 5.8 | 289853 |
| 1738171800 | 5.87 | -0.3 | -4.88 | 6.218 | 6.708 | 5.773 | 817035 |
| 1738085400 | 6.171 | 0.05 | 0.82 | 6.1 | 6.34 | 6.07 | 312450 |
| 1737999000 | 6.121 | 0.37 | 6.45 | 5.709 | 6.121 | 5.7 | 529865 |
| 1737739800 | 5.75 | -0.12 | -1.99 | 5.667 | 5.865 | 5.625 | 236839 |
| 1737653400 | 5.867 | 0 | 0.00 | 5.867 | 5.867 | 5.867 | 0 |
| 1737567000 | 5.867 | 0 | 0.00 | 5.867 | 5.867 | 5.867 | 0 |
| 1737480600 | 5.867 | 0.25 | 4.40 | 5.6 | 5.92 | 5.38 | 330394 |
| 1737394200 | 5.62 | -0.13 | -2.26 | 5.864 | 5.864 | 5.581 | 141923 |
| 1737135000 | 5.75 | 0.39 | 7.28 | 5.39 | 5.75 | 5.39 | 361603 |
| 1737048600 | 5.36 | -0.09 | -1.72 | 5.48 | 5.5 | 5.323 | 114823 |
| 1736962200 | 5.454 | 0.13 | 2.38 | 5.35 | 5.47 | 5.22 | 153451 |
| 1736875800 | 5.327 | 0.05 | 0.93 | 5.35 | 5.54 | 5.308 | 149154 |
| 1736789400 | 5.2779999 | -0.03 | -0.60 | 5.3099999 | 5.49 | 5.259 | 184562 |
| 1736530200 | 5.3099999 | -0.08 | -1.52 | 5.309 | 5.545 | 5.21 | 233229 |
| 1736443800 | 5.392 | -0.14 | -2.53 | 5.559 | 5.63 | 5.392 | 191756 |
| 1736357400 | 5.532 | -0.28 | -4.80 | 5.8099999 | 5.882 | 5.421 | 457986 |
| 1736271000 | 5.811 | -0.54 | -8.49 | 6.297 | 6.41 | 5.811 | 639832 |
| 1736184600 | 6.35 | 0.39 | 6.51 | 6.009 | 6.609 | 6.009 | 773660 |
| 1735925400 | 5.962 | -0.12 | -2.01 | 6.08 | 6.083 | 5.75 | 275082 |
| 1735839000 | 6.084 | 0.02 | 0.38 | 6.01 | 6.29 | 5.9 | 392038 |
| 1735666200 | 6.061 | 0.23 | 3.98 | 5.8 | 6.172 | 5.8 | 347400 |
| 1735579800 | 5.829 | -0.12 | -2.03 | 5.94 | 5.993 | 5.79 | 194251 |
| 1735320600 | 5.95 | 0.67 | 12.69 | 5.388 | 5.96 | 5.338 | 678244 |
| 1735061400 | 5.28 | -0.04 | -0.75 | 5.282 | 5.5 | 5.255 | 138102 |
| 1734975000 | 5.32 | 0.2 | 3.93 | 5.023 | 5.524 | 4.966 | 475243 |
| 1734715800 | 5.119 | 0.33 | 6.87 | 4.76 | 5.142 | 4.6105 | 666164 |
| 1734629400 | 4.79 | -0.3 | -5.91 | 5.11 | 5.215 | 4.6245 | 661906 |
| 1734543000 | 5.091 | 0.3 | 6.20 | 4.785 | 5.2619999 | 4.7355 | 566823 |
| 1734456600 | 4.7939999 | -0.31 | -6.09 | 5.066 | 5.09 | 4.44 | 1311153 |
| 1734370200 | 5.105 | -0.45 | -8.17 | 5.524 | 5.66 | 4.972 | 832448 |
| 1734111000 | 5.559 | 0.1 | 1.76 | 5.49 | 5.79 | 5.489 | 467086 |
| 1734024600 | 5.463 | 0.06 | 1.17 | 5.449 | 5.585 | 5.26 | 340123 |
| 1733938200 | 5.4 | -0.2 | -3.54 | 5.392 | 5.49 | 5.363 | 98446 |
| 1733851800 | 5.598 | 0 | 0.00 | 5.598 | 5.598 | 5.598 | 0 |
| 1733765400 | 5.598 | 0.12 | 2.15 | 5.478 | 5.7 | 5.4 | 415217 |
| 1733506200 | 5.48 | 0.14 | 2.53 | 5.333 | 5.53 | 5.333 | 181988 |
| 1733419800 | 5.345 | -0.2 | -3.52 | 5.462 | 5.597 | 5.272 | 310754 |
| 1733333400 | 5.54 | 0.04 | 0.64 | 5.505 | 5.654 | 5.43 | 188874 |
| 1733247000 | 5.505 | -0.04 | -0.78 | 5.59 | 5.697 | 5.46 | 187020 |
| 1733160600 | 5.548 | -0.3 | -5.07 | 5.651 | 5.705 | 5.422 | 220843 |
| 1732901400 | 5.844 | 0.16 | 2.89 | 5.6449999 | 5.8789999 | 5.5599999 | 194828 |
| 1732815000 | 5.68 | 0.3 | 5.62 | 5.495 | 5.92 | 5.495 | 384628 |
| 1732728600 | 5.378 | 0 | 0.00 | 5.378 | 5.378 | 5.378 | 0 |
| 1732642200 | 5.378 | -0.27 | -4.71 | 5.5 | 5.634 | 5.378 | 201514 |
| 1732555800 | 5.644 | 0.43 | 8.27 | 5.25 | 5.68 | 5.25 | 489063 |
| 1732296600 | 5.213 | -0 | -0.02 | 5.2619999 | 5.35 | 5.139 | 268092 |
| 1732210200 | 5.214 | -0.39 | -6.89 | 5.58 | 5.659 | 5.122 | 497328 |
| 1732123800 | 5.6 | -0.35 | -5.82 | 5.976 | 6.013 | 5.6 | 367609 |
| 1732037400 | 5.946 | -0.16 | -2.68 | 6.101 | 6.16 | 5.825 | 210375 |
| 1731951000 | 6.11 | 0.26 | 4.36 | 5.8099999 | 6.136 | 5.803 | 248827 |
| 1731691800 | 5.855 | 0.02 | 0.26 | 5.8099999 | 6.0359999 | 5.572 | 382333 |
| 1731605400 | 5.84 | -0.41 | -6.62 | 6.2539999 | 6.333 | 5.84 | 427253 |
| 1731519000 | 6.2539999 | 0.01 | 0.22 | 6.22 | 6.372 | 6.152 | 140734 |
| 1731432600 | 6.24 | -0.21 | -3.26 | 6.343 | 6.417 | 6.162 | 327950 |
| 1731346200 | 6.45 | 0.02 | 0.28 | 6.489 | 6.617 | 6.4109999 | 156465 |
| 1731087000 | 6.432 | -0.24 | -3.52 | 6.66 | 6.66 | 6.324 | 338124 |
| 1731000600 | 6.667 | 0.29 | 4.51 | 6.3789999 | 6.787 | 6.36 | 489616 |
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
