Premium
Emqqemiaccgbx (EMQP)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 | 914.3 | 17.4 | 1.94 | 906 | 919.2 | 895.85 | 2399 |
| 1739554200 | 896.9 | 13.05 | 1.48 | 896.9 | 896.9 | 896.9 | 3148 |
| 1739467800 | 883.85 | 3.75 | 0.43 | 882 | 885.95 | 880.3 | 12128 |
| 1739381400 | 880.1 | 0.2 | 0.02 | 875.7 | 891.35 | 835.65 | 4905 |
| 1739295000 | 879.9 | 0.4 | 0.05 | 868.8 | 881.3 | 866.6 | 6614 |
| 1739208600 | 879.5 | 14.65 | 1.69 | 872.3 | 892.8 | 870.4 | 4804 |
| 1738949400 | 864.85 | 7.15 | 0.83 | 865.5 | 884.95 | 834.3 | 2615 |
| 1738863000 | 857.7 | 9.95 | 1.17 | 857.7 | 857.7 | 857.7 | 4701 |
| 1738776600 | 847.75 | -14.95 | -1.73 | 853.7 | 856.8 | 837.45 | 1910 |
| 1738690200 | 862.7 | 19.1 | 2.26 | 844.8 | 864.45 | 844.8 | 2465 |
| 1738603800 | 843.6 | -11.45 | -1.34 | 839.6 | 846.1 | 831.9 | 1680 |
| 1738344600 | 855.05 | -0.15 | -0.02 | 864.2 | 879.7 | 850.2 | 2143 |
| 1738258200 | 855.2 | 14.8 | 1.76 | 838 | 855.2 | 838 | 404 |
| 1738171800 | 840.4 | 24.1 | 2.95 | 841 | 845.25 | 837.2 | 55062 |
| 1738085400 | 816.3 | 3 | 0.37 | 816.3 | 816.3 | 816.3 | 857 |
| 1737999000 | 813.3 | -0.45 | -0.06 | 799.4 | 821.35 | 798.3 | 9436 |
| 1737739800 | 813.75 | 1.55 | 0.19 | 809.2 | 815.05 | 804.3 | 2704 |
| 1737653400 | 812.2 | -0.2 | -0.02 | 819.6 | 819.75 | 802.75 | 273 |
| 1737567000 | 812.4 | -3.9 | -0.48 | 805.5 | 814.85 | 805.5 | 905 |
| 1737480600 | 816.3 | -18.95 | -2.27 | 826.3 | 832.3 | 810.1 | 3390 |
| 1737394200 | 835.25 | 9.1 | 1.10 | 830.5 | 849.95 | 828.55 | 7306 |
| 1737135000 | 826.15 | 18.75 | 2.32 | 812.7 | 829.75 | 807.75 | 1354 |
| 1737048600 | 807.4 | 1.65 | 0.20 | 807.4 | 807.4 | 807.4 | 2070 |
| 1736962200 | 805.75 | 10.6 | 1.33 | 805.75 | 805.75 | 805.75 | 1001 |
| 1736875800 | 795.15 | 14.85 | 1.90 | 794.6 | 817.3 | 791.15 | 2550 |
| 1736789400 | 780.3 | -3.45 | -0.44 | 781.6 | 785.45 | 774.8 | 3373 |
| 1736530200 | 783.75 | -15.3 | -1.91 | 793.9 | 796.6 | 773.9 | 1223 |
| 1736443800 | 799.05 | 3.7 | 0.47 | 797.9 | 810.35 | 793.6 | 3397 |
| 1736357400 | 795.35 | -0.75 | -0.09 | 795.35 | 795.35 | 795.35 | 160 |
| 1736271000 | 796.1 | -9.3 | -1.15 | 796.1 | 796.1 | 796.1 | 807 |
| 1736184600 | 805.4 | -6.8 | -0.84 | 819 | 827.55 | 802.6 | 13538 |
| 1735925400 | 812.2 | 1.35 | 0.17 | 812.2 | 812.2 | 812.2 | 725 |
| 1735839000 | 810.85 | 15.8 | 1.99 | 802 | 818 | 793.6 | 1074 |
| 1735666200 | 795.05 | 0.75 | 0.09 | 793.7 | 797.4 | 792.75 | 255 |
| 1735579800 | 794.3 | -5.3 | -0.66 | 794.3 | 794.3 | 794.3 | 39 |
| 1735320600 | 799.6 | -11.75 | -1.45 | 799.6 | 799.6 | 799.6 | 336 |
| 1735061400 | 811.35 | 0 | 0.00 | 811.35 | 811.35 | 811.35 | 0 |
| 1734975000 | 811.35 | 0.25 | 0.03 | 811.35 | 811.35 | 811.35 | 117 |
| 1734715800 | 811.1 | -5.05 | -0.62 | 807.6 | 811.6 | 801.35 | 904 |
| 1734629400 | 816.15 | -9.35 | -1.13 | 816.15 | 816.15 | 816.15 | 1352 |
| 1734543000 | 825.5 | -3.75 | -0.45 | 830.3 | 832.8 | 825.5 | 8140 |
| 1734456600 | 829.25 | 1.1 | 0.13 | 829.25 | 829.25 | 829.25 | 1888 |
| 1734370200 | 828.15 | -13.55 | -1.61 | 835 | 838.25 | 825.65 | 2727 |
| 1734111000 | 841.7 | -6.7 | -0.79 | 843.8 | 850.55 | 837.8 | 5947 |
| 1734024600 | 848.4 | 5.2 | 0.62 | 848.4 | 848.4 | 848.4 | 778 |
| 1733938200 | 843.2 | -2.1 | -0.25 | 843.2 | 843.2 | 843.2 | 79 |
| 1733851800 | 845.3 | -21.4 | -2.47 | 845.3 | 845.3 | 845.3 | 668 |
| 1733765400 | 866.7 | 25.45 | 3.03 | 861.3 | 876.75 | 852.95 | 895 |
| 1733506200 | 841.25 | 7.8 | 0.94 | 841.25 | 841.25 | 841.25 | 1198 |
| 1733419800 | 833.45 | 2.45 | 0.29 | 832.2 | 833.45 | 832.2 | 6095 |
| 1733333400 | 831 | -6.3 | -0.75 | 829.3 | 833.75 | 829.3 | 6914 |
| 1733247000 | 837.3 | 2.7 | 0.32 | 837.3 | 837.3 | 837.3 | 836 |
| 1733160600 | 834.6 | 1.2 | 0.14 | 831.7 | 841.5 | 830.95 | 112 |
| 1732901400 | 833.4 | -6.45 | -0.77 | 833.7 | 837.1 | 824 | 2033 |
| 1732815000 | 839.85 | -9.15 | -1.08 | 839.9 | 843.65 | 839.5 | 990 |
| 1732728600 | 849 | 5.15 | 0.61 | 845.6 | 850.25 | 845.6 | 5418 |
| 1732642200 | 843.85 | 5.3 | 0.63 | 842.4 | 852.2 | 840.95 | 2762 |
| 1732555800 | 838.55 | 4.7 | 0.56 | 838.55 | 838.55 | 838.55 | 1195 |
| 1732296600 | 833.85 | 1.3 | 0.16 | 828.9 | 845 | 826.9 | 2480 |
| 1732210200 | 832.55 | -5.85 | -0.70 | 831.7 | 842.45 | 822.1 | 207 |
| 1732123800 | 838.4 | 9.9 | 1.19 | 836.6 | 839.8 | 836.5 | 360 |
| 1732037400 | 828.5 | -3.15 | -0.38 | 828.5 | 828.5 | 828.5 | 7021 |
| 1731951000 | 831.65 | 8.2 | 1.00 | 829.4 | 838.05 | 823.45 | 406 |
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
