Premium
EMV Capital Plc (EMVC)
LSE
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 | 1.5 | 2.91262135922 | 51.5 | 53.5 | 51.5 | 31991 | 52.89513366 | DE |
| 4 | 4.5 | 9.27835051546 | 48.5 | 53.5 | 48.5 | 14533 | 52.1058302 | DE |
| 12 | 5.5 | 11.5789473684 | 47.5 | 53.5 | 45 | 21903 | 48.02423997 | DE |
| 26 | -7.5 | -12.3966942149 | 60.5 | 60.5 | 45 | 27542 | 53.12489623 | DE |
| 52 | 6 | 12.7659574468 | 47 | 61 | 41 | 30771 | 52.23904363 | DE |
| 156 | -0.5 | -0.934579439252 | 53.5 | 61 | 34.5 | 33340 | 49.48803726 | DE |
| 260 | -0.5 | -0.934579439252 | 53.5 | 61 | 34.5 | 33340 | 49.48803726 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 21726 |
| 1783614600 | 53 | -0.5 | -0.93 | 53.5 | 53.5 | 53 | 21664 |
| 1783528200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 58538 |
| 1783441800 | 53.5 | 2 | 3.88 | 51.5 | 53.5 | 51.5 | 36794 |
| 1783355400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 5004 |
| 1783096200 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 37956 |
| 1783009800 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 2610 |
| 1782923400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 112 |
| 1782837000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 2 |
| 1782750600 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1782491400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 10274 |
| 1782405000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1782318600 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 8351 |
| 1782232200 | 51.5 | -0.5 | -0.96 | 51.5 | 51.5 | 51.5 | 0 |
| 1782145800 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1781886600 | 52 | 0 | 0.00 | 52 | 53 | 52 | 1500 |
| 1781800200 | 52 | 1 | 1.96 | 51 | 52 | 51 | 45644 |
| 1781713800 | 51 | 2 | 4.08 | 49 | 51 | 49 | 44115 |
| 1781627400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 5411 |
| 1781541000 | 49 | 0.5 | 1.03 | 48.5 | 49 | 48.5 | 5990 |
| 1781281800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 6694 |
| 1781195400 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 2533 |
| 1781109000 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 10396 |
| 1781022600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 4070 |
| 1780936200 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 31175 |
| 1780677000 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 2210 |
| 1780590600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 5140 |
| 1780504200 | 48.5 | -0.5 | -1.02 | 49 | 49 | 48.5 | 33557 |
| 1780417800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 12619 |
| 1780331400 | 49 | -1 | -2.00 | 50 | 50 | 49 | 14915 |
| 1780072200 | 50 | -0.5 | -0.99 | 50.5 | 50.5 | 50 | 7426 |
| 1779985800 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 2121 |
| 1779899400 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 750 |
| 1779813000 | 50.5 | 4 | 8.60 | 46.5 | 50.5 | 46.5 | 30501 |
| 1779467400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 4882 |
| 1779381000 | 46.5 | 0 | 0.00 | 46.5 | 47.2 | 45.5 | 61106 |
| 1779294600 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 45.5 | 42542 |
| 1779208200 | 46.5 | -1.5 | -3.13 | 48 | 48 | 46.5 | 142467 |
| 1779121800 | 48 | 0 | 0.00 | 48 | 48 | 46.5 | 21620 |
| 1778862600 | 48 | 3 | 6.67 | 45 | 48 | 45 | 66006 |
| 1778776200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 105385 |
| 1778689800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 20018 |
| 1778603400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 11580 |
| 1778517000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 6136 |
| 1778257800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 11633 |
| 1778171400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 1339 |
| 1778085000 | 45 | 0 | 0.00 | 45 | 45.5 | 45 | 22731 |
| 1777998600 | 45 | -0.5 | -1.10 | 45.5 | 45.5 | 45 | 12299 |
| 1777653000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 11329 |
| 1777566600 | 45.5 | -0.5 | -1.09 | 45.5 | 45.5 | 45.5 | 2520 |
| 1777480200 | 46 | 0 | 0.00 | 46 | 46 | 46 | 27582 |
| 1777393800 | 46 | -0.5 | -1.08 | 46.5 | 46.5 | 46 | 38197 |
| 1777307400 | 46.5 | -0.5 | -1.06 | 47 | 47 | 46.5 | 7966 |
| 1777048200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 250 |
| 1776961800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 166847 |
| 1776875400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 3000 |
| 1776789000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 15040 |
| 1776702600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 15879 |
| 1776443400 | 47 | -0.5 | -1.05 | 47.5 | 47.5 | 47 | 3955 |
| 1776357000 | 47.5 | -1.5 | -3.06 | 49 | 49 | 47.5 | 21740 |
| 1776270600 | 49 | -2.5 | -4.85 | 51.5 | 51.5 | 49 | 41674 |
| 1776184200 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 8494 |
| 1776097800 | 51.5 | -1 | -1.90 | 52.5 | 52.5 | 51.5 | 21835 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
