Premium
Emova Group (ALEMV)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.571428571429 | 0.875 | 0.875 | 0.84 | 203 | 0.875 | DE |
| 4 | 0 | 0 | 0.87 | 0.885 | 0.81 | 1234 | 0.87135774 | DE |
| 12 | -0.045 | -4.91803278689 | 0.915 | 0.92 | 0.66 | 1338 | 0.8646857 | DE |
| 26 | -0.08 | -8.42105263158 | 0.95 | 0.96 | 0.66 | 1069 | 0.89192905 | DE |
| 52 | -0.25 | -22.3214285714 | 1.12 | 1.21 | 0.66 | 1658 | 1.00866956 | DE |
| 156 | -0.615 | -41.4141414141 | 1.485 | 1.7 | 0.66 | 2693 | 1.24647205 | DE |
| 260 | -1.42 | -62.0087336245 | 2.29 | 2.85 | 0.64 | 13437 | 1.36576286 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 0.875 | 0 | 0.00 | 0.84 | 0.875 | 0.84 | 1012 |
| 1736443800 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1 |
| 1736357400 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1 |
| 1736271000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1 |
| 1736184600 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1 |
| 1735925400 | 0.875 | 0.025 | 2.94 | 0.855 | 0.875 | 0.855 | 91 |
| 1735839000 | 0.85 | -0.03 | -3.41 | 0.85 | 0.85 | 0.85 | 45 |
| 1735666200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.81 | 2341 |
| 1735579800 | 0.88 | -0.005 | -0.56 | 0.88 | 0.88 | 0.84 | 214 |
| 1735320600 | 0.885 | 0.025 | 2.91 | 0.86 | 0.885 | 0.86 | 3038 |
| 1735061400 | 0.86 | 0 | 0.00 | 0.84 | 0.86 | 0.825 | 6312 |
| 1734975000 | 0.86 | 0.01 | 1.18 | 0.85 | 0.86 | 0.84 | 63 |
| 1734715800 | 0.85 | 0 | 0.00 | 0.855 | 0.855 | 0.825 | 641 |
| 1734629400 | 0.85 | -0.025 | -2.86 | 0.87 | 0.87 | 0.85 | 271 |
| 1734543000 | 0.875 | 0 | 0.00 | 0.87 | 0.875 | 0.8199999 | 6778 |
| 1734456600 | 0.875 | 0.005 | 0.57 | 0.85 | 0.875 | 0.85 | 165 |
| 1734370200 | 0.87 | -0.005 | -0.57 | 0.87 | 0.87 | 0.87 | 1 |
| 1734111000 | 0.875 | 0.065 | 8.02 | 0.845 | 0.875 | 0.8149999 | 1162 |
| 1734024600 | 0.81 | -0.035 | -4.14 | 0.845 | 0.85 | 0.81 | 1801 |
| 1733938200 | 0.845 | 0.045 | 5.62 | 0.845 | 0.85 | 0.845 | 1901 |
| 1733851800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1733765400 | 0.8 | -0.05 | -5.88 | 0.85 | 0.85 | 0.8 | 2075 |
| 1733506200 | 0.85 | -0.01 | -1.16 | 0.865 | 0.865 | 0.85 | 2176 |
| 1733419800 | 0.86 | -0.005 | -0.58 | 0.865 | 0.87 | 0.86 | 871 |
| 1733333400 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 1 |
| 1733247000 | 0.865 | 0.015 | 1.76 | 0.865 | 0.865 | 0.865 | 1 |
| 1733160600 | 0.85 | -0.015 | -1.73 | 0.89 | 0.89 | 0.85 | 1896 |
| 1732901400 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 1 |
| 1732815000 | 0.865 | 0.005 | 0.58 | 0.865 | 0.865 | 0.865 | 1 |
| 1732728600 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1732642200 | 0.86 | -0.03 | -3.37 | 0.86 | 0.86 | 0.86 | 588 |
| 1732555800 | 0.89 | 0.02 | 2.30 | 0.87 | 0.89 | 0.81 | 1113 |
| 1732296600 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 236 |
| 1732210200 | 0.87 | 0.07 | 8.75 | 0.8149999 | 0.89 | 0.8149999 | 213 |
| 1732123800 | 0.8 | -0.05 | -5.88 | 0.85 | 0.89 | 0.8 | 2794 |
| 1732037400 | 0.85 | -0.005 | -0.58 | 0.855 | 0.855 | 0.8 | 2962 |
| 1731951000 | 0.855 | -0.035 | -3.93 | 0.66 | 0.86 | 0.66 | 19127 |
| 1731691800 | 0.89 | 0 | 0.00 | 0.895 | 0.895 | 0.89 | 426 |
| 1731605400 | 0.89 | -0.01 | -1.11 | 0.895 | 0.895 | 0.89 | 676 |
| 1731519000 | 0.9 | -0.01 | -1.10 | 0.905 | 0.905 | 0.9 | 101 |
| 1731432600 | 0.91 | -0.005 | -0.55 | 0.91 | 0.91 | 0.91 | 1 |
| 1731346200 | 0.915 | -0.005 | -0.54 | 0.915 | 0.915 | 0.88 | 1003 |
| 1731087000 | 0.92 | 0 | 0.00 | 0.9 | 0.92 | 0.9 | 1233 |
| 1731000600 | 0.92 | 0.02 | 2.22 | 0.905 | 0.92 | 0.905 | 12 |
| 1730914200 | 0.9 | 0.01 | 1.12 | 0.895 | 0.9 | 0.895 | 974 |
| 1730827800 | 0.89 | -0.01 | -1.11 | 0.895 | 0.895 | 0.89 | 11 |
| 1730741400 | 0.9 | 0.02 | 2.27 | 0.885 | 0.9 | 0.88 | 163 |
| 1730482200 | 0.88 | -0.01 | -1.12 | 0.88 | 0.88 | 0.88 | 100 |
| 1730395800 | 0.89 | -0.025 | -2.73 | 0.915 | 0.915 | 0.89 | 1404 |
| 1730309400 | 0.915 | -0.005 | -0.54 | 0.915 | 0.915 | 0.915 | 1 |
| 1730223000 | 0.92 | 0 | 0.00 | 0.915 | 0.92 | 0.9 | 34 |
| 1730136600 | 0.92 | 0.005 | 0.55 | 0.915 | 0.92 | 0.9 | 3356 |
| 1729873800 | 0.915 | -0.005 | -0.54 | 0.915 | 0.915 | 0.9 | 2312 |
| 1729787400 | 0.92 | 0 | 0.00 | 0.915 | 0.92 | 0.915 | 2 |
| 1729701000 | 0.92 | 0.005 | 0.55 | 0.915 | 0.92 | 0.9 | 567 |
| 1729614600 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 1 |
| 1729528200 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1729269000 | 0.915 | 0.01 | 1.10 | 0.92 | 0.92 | 0.87 | 221 |
| 1729182600 | 0.905 | 0.005 | 0.56 | 0.905 | 0.905 | 0.905 | 1 |
| 1729096200 | 0.9 | -0.02 | -2.17 | 0.92 | 0.92 | 0.9 | 166 |
| 1729009800 | 0.92 | -0.005 | -0.54 | 0.925 | 0.925 | 0.92 | 101 |
| 1728923400 | 0.925 | 0.005 | 0.54 | 0.92 | 0.925 | 0.9 | 1182 |
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
