Données Historiques Eramet - ERA

Accueil
Investir
Actions
L'Europe
EU
Eramet (ERA)
Eramet (ERA) Historiques

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	3.52	7.46078846969	47.18	52.15	46.78	60484	49.85850141	DE
4	4.64	10.0738167607	46.06	52.15	45.7	42505	47.96213069	DE
12	2.4	4.96894409938	48.3	52.35	45.56	36769	48.75984456	DE
26	-3.3	-6.11111111111	54	62.65	38.74	53922	52.56847637	DE
52	-52.1	-50.6809338521	102.8	104.9	38.74	57017	58.06236453	DE
156	-35.3	-41.0465116279	86	114.5	38.74	62110	75.49193619	DE
260	19.43	62.136232811	31.27	166	20.05	77361	72.9928995	DE

Votre Hub pour des idées et discussions en direct en temps réel

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1752510600	50.5	-1.1	-2.13	51.3	52.15	50.4	32882
1752251400	51.6	0.85	1.67	51	51.9	50.7	62860
1752165000	50.75	3.05	6.39	48.52	50.85	48.48	106352
1752078600	47.7	0.32	0.68	47.9	49.8	47.5	72738
1751992200	47.38	0.36	0.77	47.18	47.66	46.78	27586
1751905800	47.02	-0.38	-0.80	47.16	47.5	47.02	15314
1751646600	47.4	-0.86	-1.78	47.7	48.02	46.96	26163
1751560200	48.26	-0.42	-0.86	49.32	49.8	47.74	38663
1751473800	48.68	1.7	3.62	47.42	48.8	47.22	47537
1751387400	46.98	1.08	2.35	45.88	47.12	45.84	17580
1751301000	45.9	-0.74	-1.59	46.64	46.64	45.82	28279
1751041800	46.64	-0.36	-0.77	47.46	47.84	46.4	38021
1750955400	47	0.56	1.21	46.84	47.32	46.34	44236
1750869000	46.44	-0.08	-0.17	46.76	47.08	46.44	30393
1750782600	46.52	0.58	1.26	46.4	47.62	46.32	32281
1750696200	45.94	-0.22	-0.48	46	46.18	45.7	20803
1750437000	46.16	-0.38	-0.82	46.6	46.98	46.16	87694
1750350600	46.54	-1.34	-2.80	47.4	47.72	46.54	22749
1750264200	47.88	1.64	3.55	46.18	48	46	44151
1750177800	46.24	0.1	0.22	46.06	47.6	45.94	53827
1750091400	46.14	0.42	0.92	45.94	46.68	45.94	26523
1749832200	45.72	-1.28	-2.72	46.22	46.5	45.56	40536
1749745800	47	-0.78	-1.63	47.1	47.18	46.22	53443
1749659400	47.78	-0.84	-1.73	49	49.16	47.7	41974
1749573000	48.62	0	0.00	48.54	48.62	48.02	22477
1749486600	48.62	-0.38	-0.78	49	49	48.4	19342
1749227400	49	-0.02	-0.04	49	49	48.6	19705
1749141000	49.02	0.02	0.04	49.32	49.32	48.92	10094
1749054600	49	0	0.00	49.14	49.34	48.58	27103
1748968200	49	-0.28	-0.57	49	49.4	48.6	23280
1748881800	49.28	-2.52	-4.86	50.3	50.55	48.86	75635
1748622600	51.8	0.35	0.68	51.55	52.35	51.05	39805
1748536200	51.45	1.4	2.80	50.8	51.95	50.75	46189
1748449800	50.05	-0.35	-0.69	50.75	51	50.05	24295
1748363400	50.4	0.25	0.50	50.45	51	49.9	22820
1748277000	50.15	1.07	2.18	50.15	51.4	50	33633
1748017800	49.08	0.04	0.08	48.88	50.75	48.78	37990
1747931400	49.04	-0.44	-0.89	49.42	49.46	48.5	17045
1747845000	49.48	-0.12	-0.24	49.1	49.48	48.4	27042
1747758600	49.6	-0.7	-1.39	50.25	50.45	48.84	41959
1747672200	50.3	-0.6	-1.18	50.65	51.15	50.3	17544
1747413000	50.9	-1.1	-2.12	51.95	51.95	50.2	38146
1747326600	52	0.8	1.56	51.5	52	51.45	17656
1747240200	51.2	0	0.00	51.2	51.2	51.2	0
1747153800	51.2	0	0.00	51.2	51.2	51.2	0
1747067400	51.2	0	0.00	51.2	51.2	51.2	0
1746808200	51.2	0.65	1.29	50.95	51.7	50.8	20946
1746721800	50.55	0.77	1.55	49.78	51.2	49.7	25880
1746635400	49.78	0.6	1.22	49	50.4	49	22702
1746549000	49.18	0.54	1.11	48.98	49.6	48.22	21759
1746462600	48.64	-1.14	-2.29	49.8	50.15	48.56	29365
1746203400	49.78	1.18	2.43	49.28	50.5	49.24	42239
1746030600	48.6	0.26	0.54	48.2	48.8	48.2	33376
1745944200	48.34	-0.6	-1.23	48.7	49.98	48.26	35049
1745857800	48.94	-1.56	-3.09	49.08	49.9	48	81862
1745598600	50.5	-0.25	-0.49	50.6	51	50.05	20015
1745512200	50.75	1.25	2.53	49.5	50.75	48.24	34236
1745425800	49.5	0.02	0.04	50.3	51.2	49.5	74956
1745339400	49.48	1.66	3.47	48.3	49.6	48	49735
1744907400	47.82	0.46	0.97	47.68	47.94	47.26	23618
1744821000	47.36	-0.34	-0.71	47	47.36	46.34	34147
1744734600	47.7	1.34	2.89	46.8	47.74	46.2	42218