Premium
Eurasia Mining Plc (EUA)
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 | -0.85 | -14.7826086957 | 5.75 | 5.75 | 3.6 | 35000600 | 4.56258993 | DE |
| 4 | 2.3 | 88.4615384615 | 2.6 | 7.05 | 2.4 | 41242754 | 4.93231789 | DE |
| 12 | 3 | 157.894736842 | 1.9 | 7.05 | 1.825 | 19078385 | 4.29164597 | DE |
| 26 | 2.595 | 112.581344902 | 2.305 | 7.05 | 1.825 | 13204294 | 3.55991673 | DE |
| 52 | 3.275 | 201.538461538 | 1.625 | 7.45 | 1.341 | 11903184 | 3.10038651 | DE |
| 156 | -8.6 | -63.7037037037 | 13.5 | 15.25 | 1.25 | 11153134 | 5.26314924 | DE |
| 260 | -2.4 | -32.8767123288 | 7.3 | 44 | 1.25 | 12257935 | 14.30973825 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737653400 | 2.575 | -0.13 | -4.63 | 2.7 | 2.7 | 2.55 | 4980561 |
| 1737567000 | 2.7 | -0.1 | -3.57 | 2.8 | 2.8 | 2.7 | 5773714 |
| 1737480600 | 2.8 | 0.18 | 6.67 | 2.625 | 2.85 | 2.625 | 21668406 |
| 1737394200 | 2.625 | 0.25 | 10.53 | 2.375 | 2.7 | 2.375 | 16877464 |
| 1737135000 | 2.375 | -0.15 | -5.94 | 2.525 | 2.6 | 2.25 | 14603090 |
| 1737048600 | 2.525 | 0.38 | 17.44 | 2.15 | 2.6 | 2.15 | 28653472 |
| 1736962200 | 2.15 | 0.1 | 4.88 | 2.2 | 2.2 | 2.15 | 7067594 |
| 1736875800 | 2.05 | -0.08 | -3.53 | 2.125 | 2.2 | 2.05 | 8024932 |
| 1736789400 | 2.125 | 0.08 | 3.66 | 2.05 | 2.15 | 2.05 | 7951043 |
| 1736530200 | 2.05 | -0.03 | -1.20 | 2.075 | 2.075 | 2 | 2573692 |
| 1736443800 | 2.075 | 0.03 | 1.22 | 2.05 | 2.075 | 2.05 | 2963309 |
| 1736357400 | 2.05 | -0.05 | -2.38 | 2.1 | 2.1 | 2.025 | 7491186 |
| 1736271000 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.05 | 6610041 |
| 1736184600 | 2.15 | 0.02 | 1.18 | 2.175 | 2.2 | 2.15 | 3718722 |
| 1735925400 | 2.125 | -0.08 | -3.41 | 2.2 | 2.2 | 2.125 | 5807829 |
| 1735839000 | 2.2 | -0.03 | -1.12 | 2.225 | 2.25 | 2.2 | 5863575 |
| 1735666200 | 2.225 | 0.02 | 1.14 | 2.2 | 2.25 | 2.2 | 5310180 |
| 1735579800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.15 | 5045350 |
| 1735320600 | 2.2 | 0.05 | 2.33 | 2.175 | 2.2 | 2.15 | 3370881 |
| 1735061400 | 2.15 | 0 | 0.00 | 2.15 | 2.225 | 2.1 | 3799921 |
| 1734975000 | 2.15 | 0.07 | 3.61 | 2.075 | 2.15 | 2.075 | 7347722 |
| 1734715800 | 2.075 | 0.03 | 1.22 | 2.05 | 2.075 | 2.05 | 2646919 |
| 1734629400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 2186651 |
| 1734543000 | 2.05 | -0.03 | -1.20 | 2.075 | 2.125 | 1.975 | 9223664 |
| 1734456600 | 2.075 | 0 | 0.00 | 2.075 | 2.075 | 2.075 | 2665708 |
| 1734370200 | 2.075 | 0 | 0.00 | 2.075 | 2.075 | 2.075 | 4843308 |
| 1734111000 | 2.075 | -0.03 | -1.19 | 2.1 | 2.1 | 2.075 | 2454874 |
| 1734024600 | 2.1 | 0.13 | 6.33 | 1.975 | 2.15 | 1.925 | 9362556 |
| 1733938200 | 1.975 | -0.05 | -2.47 | 2.025 | 2.025 | 1.95 | 3441787 |
| 1733851800 | 2.025 | 0.05 | 2.53 | 1.975 | 2.05 | 1.925 | 4900538 |
| 1733765400 | 1.975 | 0 | 0.00 | 1.975 | 2 | 1.9 | 5394332 |
| 1733506200 | 1.975 | -0.05 | -2.47 | 2.025 | 2.025 | 1.95 | 5213463 |
| 1733419800 | 2.025 | -0.03 | -1.22 | 2.05 | 2.05 | 1.975 | 5509311 |
| 1733333400 | 2.05 | 0.05 | 2.50 | 2 | 2.15 | 1.95 | 9595742 |
| 1733247000 | 2 | 0.02 | 1.27 | 1.975 | 2 | 1.95 | 3591449 |
| 1733160600 | 1.975 | 0.08 | 3.95 | 1.9 | 2.075 | 1.825 | 8466155 |
| 1732901400 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.875 | 3884700 |
| 1732815000 | 1.95 | -0.03 | -1.27 | 1.975 | 1.975 | 1.9 | 2378626 |
| 1732728600 | 1.975 | -0.03 | -1.25 | 2 | 2 | 1.925 | 3650750 |
| 1732642200 | 2 | 0 | 0.00 | 2 | 2 | 1.925 | 4816132 |
| 1732555800 | 2 | -0.05 | -2.44 | 2.05 | 2.05 | 1.975 | 3351786 |
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
