Premium
Eurasia Mining Plc (EUA)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 1.72413793103 | 4.35 | 4.8 | 4.1 | 17034118 | 4.46913528 | DE |
| 4 | -1.175 | -20.9821428571 | 5.6 | 5.6 | 3.6 | 16861561 | 4.40361753 | DE |
| 12 | 1.975 | 80.612244898 | 2.45 | 7.75 | 2.425 | 29427545 | 5.23030449 | DE |
| 26 | 2.2 | 98.8764044944 | 2.225 | 7.75 | 1.825 | 17582934 | 4.57468376 | DE |
| 52 | 2.925 | 195 | 1.5 | 7.75 | 1.341 | 14842877 | 3.73580727 | DE |
| 156 | -4.325 | -49.4285714286 | 8.75 | 9.25 | 1.25 | 9588385 | 4.02543748 | DE |
| 260 | -2.875 | -39.3835616438 | 7.3 | 44 | 1.25 | 12984499 | 13.81442855 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745425800 | 4.375 | -0.25 | -5.30 | 4.7 | 4.7 | 4.2 | 13604668 |
| 1745339400 | 4.62 | 0.3 | 6.82 | 4.325 | 4.8 | 4.325 | 22662436 |
| 1744907400 | 4.325 | 0 | 0.00 | 4.35 | 4.35 | 4.1 | 14835250 |
| 1744821000 | 4.325 | -0.03 | -0.57 | 4.35 | 4.35 | 4.175 | 6793088 |
| 1744734600 | 4.35 | 0.1 | 2.35 | 4.25 | 4.35 | 4.125 | 10346440 |
| 1744648200 | 4.25 | -0.25 | -5.56 | 4.5 | 4.5 | 4.15 | 10971976 |
| 1744389000 | 4.5 | -0.13 | -2.70 | 4.6 | 4.6 | 4.35 | 7475991 |
| 1744302600 | 4.625 | 0.43 | 10.12 | 4.3 | 4.725 | 4.225 | 12401625 |
| 1744216200 | 4.2 | -0.13 | -2.89 | 4.3 | 4.425 | 4.125 | 8389225 |
| 1744129800 | 4.325 | 0.18 | 4.22 | 4.175 | 4.5 | 4.175 | 22055948 |
| 1744043400 | 4.15 | 0.23 | 5.73 | 3.925 | 4.225 | 3.6 | 18404458 |
| 1743784200 | 3.925 | -0.13 | -3.09 | 4.05 | 4.125 | 3.775 | 14907456 |
| 1743697800 | 4.05 | -0.2 | -4.71 | 4.25 | 4.25 | 3.975 | 8724076 |
| 1743611400 | 4.25 | -0.05 | -1.16 | 4.3 | 4.4 | 4.15 | 8435889 |
| 1743525000 | 4.3 | 0.05 | 1.18 | 4.225 | 4.35 | 4.025 | 10297474 |
| 1743438600 | 4.25 | -0.4 | -8.60 | 4.65 | 4.65 | 4.225 | 20884283 |
| 1743183000 | 4.65 | -0.1 | -2.11 | 4.7 | 4.75 | 4.25 | 56581267 |
| 1743096600 | 4.75 | -0.85 | -15.18 | 5.6 | 5.6 | 4.75 | 37690656 |
| 1743010200 | 5.6 | -0.35 | -5.88 | 5.85 | 5.85 | 5.6 | 11803208 |
| 1742923800 | 5.95 | 0.13 | 2.15 | 5.825 | 5.95 | 5.325 | 23841404 |
| 1742837400 | 5.825 | -0.18 | -2.92 | 6 | 6.1 | 5.7 | 10057506 |
| 1742578200 | 6 | 0 | 0.00 | 6.05 | 6.15 | 6 | 4030842 |
| 1742491800 | 6 | -0.03 | -0.41 | 6.025 | 6.05 | 5.8 | 10431655 |
| 1742405400 | 6.025 | -0.78 | -11.40 | 6.95 | 6.95 | 5.75 | 38167858 |
| 1742319000 | 6.8 | 0.1 | 1.49 | 6.95 | 7.35 | 6.7 | 24627376 |
| 1742232600 | 6.7 | -0.11 | -1.62 | 6.75 | 7.075 | 6.55 | 15701936 |
| 1741973400 | 6.81 | -0.59 | -7.97 | 7.75 | 7.75 | 6.25 | 50792050 |
| 1741887000 | 7.4 | 1.8 | 32.14 | 5.65 | 7.4 | 5.6 | 38224520 |
| 1741800600 | 5.6 | 0 | 0.00 | 5.65 | 6.15 | 5.6 | 25821348 |
| 1741714200 | 5.6 | -0.15 | -2.61 | 5.75 | 5.8 | 5.35 | 9369481 |
| 1741627800 | 5.75 | -0.15 | -2.54 | 5.95 | 5.95 | 5.65 | 9397009 |
| 1741368600 | 5.9 | 0.35 | 6.31 | 5.7 | 6.2 | 5.7 | 24851503 |
| 1741282200 | 5.55 | -0.58 | -9.39 | 6.125 | 6.2 | 5.5 | 19868669 |
| 1741195800 | 6.125 | -0.08 | -1.21 | 6.3 | 6.85 | 6.125 | 38113868 |
| 1741109400 | 6.2 | 1.15 | 22.77 | 4.65 | 6.3 | 4.65 | 33435340 |
| 1741023000 | 5.05 | -1.05 | -17.21 | 4.65 | 5.35 | 4.15 | 56433793 |
| 1740763800 | 6.1 | -0.2 | -3.17 | 6.25 | 6.475 | 5.85 | 24437312 |
| 1740677400 | 6.3 | 0.5 | 8.62 | 5.8 | 6.6 | 5.7 | 44016180 |
| 1740591000 | 5.8 | 0.8 | 16.00 | 5 | 6.05 | 5 | 53403604 |
| 1740504600 | 5 | 0.25 | 5.26 | 4.75 | 5.15 | 4.75 | 12730102 |
| 1740418200 | 4.75 | -0.2 | -4.04 | 4.85 | 5.35 | 4.65 | 24262816 |
| 1740159000 | 4.95 | 0.6 | 13.79 | 4.35 | 5.1 | 4.35 | 30377890 |
| 1740072600 | 4.35 | 0.5 | 12.99 | 3.85 | 4.7 | 3.6 | 39578552 |
| 1739986200 | 3.85 | -0.75 | -16.30 | 4.6 | 4.6 | 3.8 | 37542447 |
| 1739899800 | 4.6 | -0.6 | -11.54 | 5.2 | 5.2 | 4.425 | 32716885 |
| 1739813400 | 5.2 | -0.55 | -9.57 | 5.75 | 5.75 | 5.075 | 34787228 |
| 1739554200 | 5.75 | -0.4 | -6.50 | 6.15 | 6.3 | 5.5 | 43959880 |
| 1739467800 | 6.15 | 0.75 | 13.89 | 5.65 | 7.05 | 5.5 | 85055423 |
| 1739381400 | 5.4 | 0.65 | 13.68 | 4.95 | 5.55 | 4.25 | 45731704 |
| 1739295000 | 4.75 | -1.48 | -23.69 | 6.25 | 6.25 | 4.45 | 109509471 |
| 1739208600 | 6.225 | 1.23 | 24.50 | 5.25 | 6.6 | 5.25 | 128031251 |
| 1738949400 | 5 | 0.83 | 19.76 | 4.2 | 5.275 | 4.2 | 68254171 |
| 1738863000 | 4.175 | 0.45 | 12.08 | 3.775 | 4.3 | 3.775 | 48544362 |
| 1738776600 | 3.725 | 0.45 | 13.74 | 3.3 | 3.75 | 3.15 | 22803519 |
| 1738690200 | 3.275 | 0.45 | 15.93 | 2.825 | 3.725 | 2.8 | 68108374 |
| 1738603800 | 2.825 | 0.13 | 4.63 | 2.7 | 2.825 | 2.575 | 5795092 |
| 1738344600 | 2.7 | 0.28 | 11.34 | 2.425 | 2.775 | 2.425 | 9983475 |
| 1738258200 | 2.425 | -0.03 | -1.02 | 2.45 | 2.45 | 2.425 | 1256366 |
| 1738171800 | 2.45 | -0.03 | -1.01 | 2.475 | 2.475 | 2.45 | 4940981 |
| 1738085400 | 2.475 | -0.03 | -1.00 | 2.5 | 2.5 | 2.4 | 4423211 |
| 1737999000 | 2.5 | -0.1 | -3.85 | 2.6 | 2.6 | 2.5 | 3454799 |
| 1737739800 | 2.6 | 0.02 | 0.97 | 2.575 | 2.6 | 2.4 | 7613708 |
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
