Premium
Emeis SA (EMEIS)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.186 | 10.5892857143 | 11.2 | 13.4 | 11.022 | 764510 | 11.92156629 | DE |
| 4 | 4.231 | 51.8822808093 | 8.155 | 13.4 | 7.98 | 674279 | 10.34060301 | DE |
| 12 | 7.601 | 158.850574713 | 4.785 | 13.4 | 4.6105 | 523565 | 8.07543579 | DE |
| 26 | 5.396 | 77.1959942775 | 6.99 | 13.4 | 4.44 | 449626 | 7.02042915 | DE |
| 52 | 0.106 | 0.86319218241 | 12.28 | 13.6 | 4.44 | 400219 | 7.65907146 | DE |
| 156 | 0.106 | 0.86319218241 | 12.28 | 13.6 | 4.44 | 400219 | 7.65907146 | DE |
| 260 | 0.106 | 0.86319218241 | 12.28 | 13.6 | 4.44 | 400219 | 7.65907146 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 11.922 | 0.56 | 4.93 | 11.362 | 12.218 | 11.362 | 749503 |
| 1741627800 | 11.362 | -0.87 | -7.13 | 12.236 | 12.54 | 11.022 | 762651 |
| 1741368600 | 12.234 | 0.22 | 1.80 | 12.1 | 12.8 | 11.738 | 681150 |
| 1741282200 | 12.018 | -0.05 | -0.41 | 12.07 | 12.2 | 11.762 | 499238 |
| 1741195800 | 12.068 | 1.08 | 9.87 | 11.2 | 12.728 | 11.2 | 1130007 |
| 1741109400 | 10.984 | 0.06 | 0.59 | 10.62 | 11.47 | 10.554 | 639645 |
| 1741023000 | 10.92 | -0.05 | -0.42 | 11.146 | 11.35 | 10.43 | 502860 |
| 1740763800 | 10.966 | -0.26 | -2.30 | 11.1 | 11.394 | 10.65 | 774468 |
| 1740677400 | 11.224 | 1.22 | 12.24 | 10.044 | 11.28 | 9.966 | 1031248 |
| 1740591000 | 10 | 0.6 | 6.37 | 9.496 | 10.054 | 9.3219999 | 627418 |
| 1740504600 | 9.401 | -0.26 | -2.73 | 9.3989999 | 9.65 | 9.123 | 520717 |
| 1740418200 | 9.6649999 | 0.26 | 2.82 | 9.454 | 9.88 | 9.444 | 477534 |
| 1740159000 | 9.4 | 0.25 | 2.71 | 9.19 | 9.45 | 8.921 | 374212 |
| 1740072600 | 9.1519999 | 0.5 | 5.79 | 8.6489999 | 9.235 | 8.6489999 | 434486 |
| 1739986200 | 8.651 | 0.04 | 0.50 | 8.608 | 8.848 | 8.38 | 297706 |
| 1739899800 | 8.608 | 0.25 | 3.04 | 8.376 | 8.73 | 8.3 | 339377 |
| 1739813400 | 8.3539999 | -0.68 | -7.56 | 9.27 | 9.2899999 | 8.233 | 1186196 |
| 1739554200 | 9.037 | 0.72 | 8.71 | 8.412 | 9.478 | 8.296 | 1125604 |
| 1739467800 | 8.313 | 0.24 | 2.99 | 8.155 | 8.44 | 7.98 | 657280 |
| 1739381400 | 8.0719999 | -0.05 | -0.65 | 8.125 | 8.368 | 7.974 | 396801 |
| 1739295000 | 8.125 | 0.09 | 1.13 | 8.01 | 8.325 | 7.734 | 544103 |
| 1739208600 | 8.034 | 0.17 | 2.17 | 7.92 | 8.334 | 7.794 | 755247 |
| 1738949400 | 7.863 | -0.14 | -1.71 | 7.92 | 8.1199999 | 7.528 | 666472 |
| 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 |
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
