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 | -1.17 | -17.8082191781 | 6.57 | 6.7 | 5.09 | 542130 | 5.6527405 | DE |
| 4 | -2.81 | -34.2265529842 | 8.21 | 8.286 | 5.09 | 360744 | 6.44897984 | DE |
| 12 | -7.192 | -57.1156289708 | 12.592 | 13.6 | 5.09 | 315897 | 8.6887508 | DE |
| 26 | -6.88 | -56.0260586319 | 12.28 | 13.6 | 5.09 | 302374 | 9.00098845 | DE |
| 52 | -6.88 | -56.0260586319 | 12.28 | 13.6 | 5.09 | 302374 | 9.00098845 | DE |
| 156 | -6.88 | -56.0260586319 | 12.28 | 13.6 | 5.09 | 302374 | 9.00098845 | DE |
| 260 | -6.88 | -56.0260586319 | 12.28 | 13.6 | 5.09 | 302374 | 9.00098845 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 5.4 | -0.3 | -5.30 | 6.151 | 6.237 | 5.09 | 1430184 |
| 1727973000 | 5.702 | 0.45 | 8.61 | 5.32 | 5.702 | 5.261 | 464817 |
| 1727886600 | 5.25 | -0.22 | -4.09 | 5.44 | 5.499 | 5.17 | 450591 |
| 1727800200 | 5.474 | -0.15 | -2.68 | 5.625 | 5.72 | 5.3099999 | 607055 |
| 1727713800 | 5.625 | -0.81 | -12.60 | 6.4 | 6.4 | 5.57 | 818223 |
| 1727454600 | 6.436 | -0.05 | -0.71 | 6.57 | 6.7 | 6.4 | 369964 |
| 1727368200 | 6.482 | 0.26 | 4.15 | 6.319 | 6.5199999 | 5.98 | 614298 |
| 1727281800 | 6.224 | -0.44 | -6.66 | 6.633 | 6.813 | 6.21 | 334519 |
| 1727195400 | 6.668 | 0.07 | 1.03 | 6.7 | 6.764 | 6.534 | 227260 |
| 1727109000 | 6.6 | -0.25 | -3.66 | 6.85 | 6.885 | 6.6 | 175359 |
| 1726849800 | 6.851 | -0.34 | -4.68 | 7.2 | 7.2 | 6.851 | 398919 |
| 1726763400 | 7.187 | -0.04 | -0.59 | 7.3 | 7.481 | 7.08 | 252562 |
| 1726677000 | 7.23 | -0.07 | -1.00 | 7.299 | 7.432 | 7.089 | 165926 |
| 1726590600 | 7.303 | 0.33 | 4.69 | 6.968 | 7.345 | 6.91 | 222232 |
| 1726504200 | 6.976 | -0.2 | -2.75 | 7.193 | 7.2 | 6.9 | 190269 |
| 1726245000 | 7.173 | 0.45 | 6.68 | 6.791 | 7.173 | 6.791 | 355426 |
| 1726158600 | 6.724 | -0.18 | -2.56 | 6.99 | 7.162 | 6.66 | 326102 |
| 1726072200 | 6.901 | -0.28 | -3.91 | 7.193 | 7.568 | 6.9 | 319703 |
| 1725985800 | 7.182 | -0.19 | -2.60 | 7.35 | 7.422 | 7.182 | 143283 |
| 1725899400 | 7.374 | -0.14 | -1.86 | 7.5 | 7.7 | 7 | 392313 |
| 1725640200 | 7.514 | -0.71 | -8.68 | 8.21 | 8.286 | 7.514 | 386057 |
| 1725553800 | 8.228 | 0.17 | 2.12 | 8 | 8.489 | 7.788 | 305514 |
| 1725467400 | 8.057 | 0.13 | 1.60 | 7.775 | 8.138 | 7.653 | 239117 |
| 1725381000 | 7.93 | 0.03 | 0.38 | 7.9 | 8.18 | 7.892 | 219903 |
| 1725294600 | 7.9 | -1.08 | -12.05 | 8.872 | 8.934 | 7.9 | 951519 |
| 1725035400 | 8.982 | 0.11 | 1.19 | 8.891 | 9.34 | 8.882 | 329382 |
| 1724949000 | 8.876 | 0.02 | 0.24 | 8.852 | 8.959 | 8.771 | 97558 |
| 1724862600 | 8.855 | -0.15 | -1.67 | 9.01 | 9.0269999 | 8.813 | 171836 |
| 1724776200 | 9.005 | -0.01 | -0.10 | 9.038 | 9.4019999 | 8.95 | 364514 |
| 1724689800 | 9.014 | 0.01 | 0.16 | 8.97 | 9.171 | 8.83 | 167874 |
| 1724430600 | 9 | 0.3 | 3.45 | 8.6 | 9 | 8.476 | 294297 |
| 1724344200 | 8.7 | -0.02 | -0.23 | 8.8 | 8.928 | 8.45 | 277441 |
| 1724257800 | 8.72 | -0.33 | -3.65 | 9.05 | 9.2 | 8.7 | 381609 |
| 1724171400 | 9.05 | -0.48 | -5.04 | 9.5 | 9.66 | 9.05 | 421744 |
| 1724085000 | 9.53 | -0.7 | -6.82 | 10.1 | 10.336 | 9.53 | 267824 |
| 1723825800 | 10.228 | -0.02 | -0.21 | 10.258 | 10.37 | 10.102 | 118992 |
| 1723739400 | 10.25 | 0.45 | 4.56 | 9.8 | 10.31 | 9.77 | 229480 |
| 1723653000 | 9.803 | -0.01 | -0.06 | 9.81 | 9.9 | 9.675 | 103199 |
| 1723566600 | 9.809 | -0.14 | -1.38 | 9.9629999 | 10 | 9.452 | 226902 |
| 1723480200 | 9.946 | 0.17 | 1.70 | 9.78 | 10.05 | 9.68 | 138634 |
| 1723221000 | 9.78 | -0.06 | -0.57 | 9.826 | 9.968 | 9.65 | 107100 |
| 1723134600 | 9.836 | -0.36 | -3.53 | 10.124 | 10.138 | 9.722 | 135074 |
| 1723048200 | 10.196 | 0.29 | 2.94 | 9.998 | 10.272 | 9.848 | 168431 |
| 1722961800 | 9.905 | 0.22 | 2.30 | 9.8 | 10 | 9.699 | 248222 |
| 1722875400 | 9.682 | -0.39 | -3.89 | 10 | 10 | 9.22 | 569628 |
| 1722616200 | 10.074 | -0.21 | -2.08 | 10.32 | 10.48 | 10 | 401066 |
| 1722529800 | 10.288 | -0.06 | -0.62 | 10.33 | 10.5 | 10.2 | 283765 |
| 1722443400 | 10.352 | -0.24 | -2.30 | 10.72 | 10.932 | 10.312 | 409919 |
| 1722357000 | 10.596 | -2.95 | -21.80 | 11 | 11.15 | 10.122 | 1124251 |
| 1722270600 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
| 1722011400 | 13.55 | 0.45 | 3.44 | 13.16 | 13.6 | 13.11 | 327575 |
| 1721925000 | 13.1 | -0.06 | -0.46 | 13 | 13.172 | 12.564 | 174148 |
| 1721838600 | 13.16 | 0.12 | 0.94 | 12.846 | 13.4 | 12.802 | 182543 |
| 1721752200 | 13.038 | 0.02 | 0.17 | 13.06 | 13.4 | 12.91 | 173221 |
| 1721665800 | 13.016 | -0.24 | -1.78 | 12.52 | 13.332 | 12.52 | 286668 |
| 1721406600 | 13.252 | 0 | 0.00 | 13.252 | 13.252 | 13.252 | 0 |
| 1721320200 | 13.252 | 0.25 | 1.95 | 13.02 | 13.3 | 12.876 | 283112 |
| 1721233800 | 12.998 | 0.41 | 3.24 | 12.502 | 13.02 | 12.45 | 176045 |
| 1721147400 | 12.59 | 0.29 | 2.32 | 12.498 | 12.652 | 12.3 | 159064 |
| 1721061000 | 12.304 | -0.78 | -5.93 | 13.04 | 13.076 | 12.304 | 225552 |
| 1720801800 | 13.08 | 0.55 | 4.41 | 12.592 | 13.2 | 12.522 | 364440 |
| 1720715400 | 12.528 | 0.73 | 6.17 | 11.822 | 12.61 | 11.814 | 245414 |
| 1720629000 | 11.8 | 0.04 | 0.34 | 11.9 | 11.984 | 11.7 | 123451 |
| 1720542600 | 11.76 | -0.73 | -5.84 | 12.3 | 12.714 | 11.76 | 267131 |
| 1720456200 | 12.49 | -0.31 | -2.42 | 12.5 | 12.76 | 12.38 | 163673 |
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
