Premium
Is Em Imi Dist (EMGU)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 3.9165 | 0.03 | 0.84 | 3.913 | 3.92025 | 3.9065 | 202059 |
| 1739554200 | 3.884 | -0.01 | -0.15 | 3.897 | 3.9005 | 3.87975 | 107545 |
| 1739467800 | 3.89 | -0.01 | -0.20 | 3.8775 | 3.902 | 3.86775 | 374387 |
| 1739381400 | 3.89775 | -0 | -0.01 | 3.892 | 3.9095 | 3.87775 | 113558 |
| 1739295000 | 3.898 | -0.02 | -0.41 | 3.8995 | 3.8995 | 3.898 | 78111 |
| 1739208600 | 3.914 | 0.04 | 1.02 | 3.914 | 3.914 | 3.914 | 99146 |
| 1738949400 | 3.8745 | 0.01 | 0.24 | 3.8905 | 3.8995 | 3.817 | 105652 |
| 1738863000 | 3.86525 | 0.04 | 0.95 | 3.8625 | 3.86525 | 3.86125 | 144221 |
| 1738776600 | 3.829 | -0.03 | -0.73 | 3.8115 | 3.83175 | 3.80875 | 105407 |
| 1738690200 | 3.857 | 0.04 | 1.01 | 3.847 | 3.8925 | 3.82575 | 159626 |
| 1738603800 | 3.8185 | -0.04 | -1.15 | 3.7985 | 3.81875 | 3.7705 | 162242 |
| 1738344600 | 3.86275 | 0.01 | 0.32 | 3.869 | 3.93575 | 3.847 | 168196 |
| 1738258200 | 3.85025 | 0.04 | 0.96 | 3.817 | 3.85625 | 3.7865 | 177389 |
| 1738171800 | 3.81375 | 0.05 | 1.44 | 3.8255 | 3.8315 | 3.81275 | 240118 |
| 1738085400 | 3.7595 | 0.01 | 0.16 | 3.758 | 3.80575 | 3.75275 | 593195 |
| 1737999000 | 3.7535 | -0.08 | -2.10 | 3.7625 | 3.77125 | 3.72775 | 1292435 |
| 1737739800 | 3.834 | -0.01 | -0.33 | 3.8585 | 3.915 | 3.82225 | 304754 |
| 1737653400 | 3.84675 | 0 | 0.02 | 3.843 | 3.87975 | 3.83625 | 112614 |
| 1737567000 | 3.846 | -0 | -0.06 | 3.8355 | 3.85325 | 3.8315 | 71771 |
| 1737480600 | 3.8485 | -0.03 | -0.86 | 3.87 | 3.8745 | 3.84025 | 343015 |
| 1737394200 | 3.882 | 0.01 | 0.19 | 3.8835 | 3.89625 | 3.8415 | 462370 |
| 1737135000 | 3.8745 | 0.05 | 1.19 | 3.849 | 3.87875 | 3.84125 | 52498 |
| 1737048600 | 3.829 | 0.01 | 0.24 | 3.8625 | 3.9135 | 3.8265 | 136452 |
| 1736962200 | 3.82 | 0.03 | 0.88 | 3.7845 | 3.82 | 3.7785 | 175056 |
| 1736875800 | 3.7865 | 0.04 | 0.97 | 3.7995 | 3.834 | 3.77925 | 157338 |
| 1736789400 | 3.75 | -0.02 | -0.65 | 3.7665 | 3.803 | 3.72025 | 187618 |
| 1736530200 | 3.7745 | -0.04 | -1.04 | 3.793 | 3.8005 | 3.752 | 317730 |
| 1736443800 | 3.814 | 0.01 | 0.37 | 3.822 | 3.83125 | 3.81025 | 68474 |
| 1736357400 | 3.8 | -0 | -0.02 | 3.774 | 3.858 | 3.74375 | 138848 |
| 1736271000 | 3.80075 | -0.01 | -0.32 | 3.796 | 3.8095 | 3.789 | 84199 |
| 1736184600 | 3.813 | -0 | -0.05 | 3.8025 | 3.8435 | 3.80175 | 188218 |
| 1735925400 | 3.81475 | 0 | 0.09 | 3.813 | 3.8205 | 3.80775 | 86750 |
| 1735839000 | 3.8115 | 0.04 | 1.09 | 3.768 | 3.8165 | 3.766 | 134220 |
| 1735666200 | 3.77025 | 0.01 | 0.23 | 3.751 | 3.7755 | 3.74575 | 156880 |
| 1735579800 | 3.7615 | -0.02 | -0.40 | 3.764 | 3.76975 | 3.747 | 85593 |
| 1735320600 | 3.7765 | -0.03 | -0.90 | 3.801 | 3.8045 | 3.7615 | 171151 |
| 1735061400 | 3.81075 | 0.01 | 0.31 | 3.813 | 3.8185 | 3.8075 | 98972 |
| 1734975000 | 3.799 | 0.02 | 0.42 | 3.7925 | 3.8025 | 3.78325 | 201023 |
| 1734715800 | 3.783 | -0.01 | -0.16 | 3.7785 | 3.79125 | 3.7485 | 95402 |
| 1734629400 | 3.789 | -0.01 | -0.29 | 3.768 | 3.79275 | 3.757 | 115102 |
| 1734543000 | 3.8 | 0.01 | 0.20 | 3.813 | 3.82025 | 3.79625 | 238392 |
| 1734456600 | 3.7925 | -0.03 | -0.69 | 3.794 | 3.79725 | 3.7705 | 293499 |
| 1734370200 | 3.81875 | -0.03 | -0.74 | 3.8365 | 3.85025 | 3.81425 | 76830 |
| 1734111000 | 3.84725 | 0.01 | 0.20 | 3.853 | 3.8625 | 3.8415 | 70361 |
| 1734024600 | 3.83975 | 0.01 | 0.32 | 3.851 | 3.865 | 3.79475 | 201356 |
| 1733938200 | 3.8275 | 0.01 | 0.25 | 3.814 | 3.86075 | 3.81175 | 220884 |
| 1733851800 | 3.818 | -0.06 | -1.48 | 3.824 | 3.8345 | 3.81425 | 126240 |
| 1733765400 | 3.87525 | 0.07 | 1.77 | 3.8375 | 3.89325 | 3.83475 | 260524 |
| 1733506200 | 3.80775 | -0.01 | -0.14 | 3.8255 | 3.8255 | 3.797 | 234459 |
| 1733419800 | 3.813 | 0.01 | 0.36 | 3.803 | 3.82625 | 3.779 | 302472 |
| 1733333400 | 3.7995 | 0 | 0.01 | 3.815 | 3.82675 | 3.78425 | 515684 |
| 1733247000 | 3.79925 | 0.01 | 0.29 | 3.8105 | 3.822 | 3.7715 | 880235 |
| 1733160600 | 3.78825 | 0.02 | 0.52 | 3.785 | 3.79325 | 3.77875 | 215106 |
| 1732901400 | 3.7685 | 0.02 | 0.60 | 3.7305 | 3.7695 | 3.728 | 240695 |
| 1732815000 | 3.746 | -0.02 | -0.42 | 3.75 | 3.75625 | 3.743 | 143184 |
| 1732728600 | 3.76175 | -0.04 | -1.11 | 3.7975 | 3.8295 | 3.7595 | 369681 |
| 1732642200 | 3.804 | -0.01 | -0.13 | 3.7985 | 3.82025 | 3.79325 | 188237 |
| 1732555800 | 3.809 | 0 | 0.03 | 3.8135 | 3.818 | 3.8015 | 225759 |
| 1732296600 | 3.808 | 0.03 | 0.76 | 3.7955 | 3.81825 | 3.7845 | 258693 |
| 1732210200 | 3.77925 | 0.01 | 0.37 | 3.7635 | 3.7805 | 3.7515 | 129894 |
| 1732123800 | 3.7655 | -0.02 | -0.52 | 3.7795 | 3.788 | 3.7575 | 538006 |
| 1732037400 | 3.785 | 0.01 | 0.21 | 3.7935 | 3.7935 | 3.769 | 226702 |
| 1731951000 | 3.77725 | 0.02 | 0.62 | 3.767 | 3.78025 | 3.75875 | 128919 |
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
