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 | 0.3 | 14.4578313253 | 2.075 | 2.6 | 2 | 10854147 | 2.32479796 | DE |
| 4 | 0.325 | 15.8536585366 | 2.05 | 2.6 | 2 | 6720375 | 2.22836646 | DE |
| 12 | 0.175 | 7.95454545455 | 2.2 | 2.925 | 1.825 | 6894107 | 2.21860107 | DE |
| 26 | 0.07 | 3.03687635575 | 2.305 | 3.5 | 1.825 | 6105982 | 2.21784745 | DE |
| 52 | 0.525 | 28.3783783784 | 1.85 | 7.45 | 1.341 | 8920334 | 2.35323911 | DE |
| 156 | -25.625 | -91.5178571429 | 28 | 28.5 | 1.25 | 10553701 | 6.23571402 | DE |
| 260 | -1.4 | -37.0860927152 | 3.775 | 44 | 1.25 | 12444880 | 14.21134601 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732296600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 2602686 |
| 1732210200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.025 | 6476575 |
| 1732123800 | 2.05 | -0.08 | -3.53 | 2.125 | 2.125 | 2.05 | 4110618 |
| 1732037400 | 2.125 | -0.05 | -2.30 | 2.175 | 2.175 | 2.025 | 11311887 |
| 1731951000 | 2.175 | 0.02 | 1.16 | 2.15 | 2.175 | 1.975 | 12153522 |
| 1731691800 | 2.15 | -0.15 | -6.52 | 2.375 | 2.375 | 2.1 | 12364479 |
| 1731605400 | 2.3 | -0.1 | -4.17 | 2.4 | 2.5 | 2.3 | 6960866 |
| 1731519000 | 2.4 | -0.18 | -6.80 | 2.575 | 2.6 | 2.4 | 6277898 |
| 1731432600 | 2.575 | -0.23 | -8.04 | 2.8 | 2.8 | 2.5 | 7750099 |
| 1731346200 | 2.8 | 0.23 | 8.74 | 2.575 | 2.925 | 2.5 | 20314342 |
| 1731087000 | 2.575 | 0.3 | 13.19 | 2.325 | 2.575 | 2.325 | 14080441 |
| 1731000600 | 2.275 | -0.03 | -1.09 | 2.275 | 2.325 | 2.25 | 10449160 |
| 1730914200 | 2.3 | 0.15 | 6.98 | 2.275 | 2.65 | 2.275 | 32419965 |
| 1730827800 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2 | 2.1 | 4318445 |
| 1730741400 | 2.2 | -0.02 | -0.90 | 2.25 | 2.25 | 2.175 | 6657166 |
| 1730482200 | 2.22 | -0.01 | -0.22 | 2.225 | 2.3 | 2.22 | 5971258 |
| 1730395800 | 2.225 | 0.02 | 1.14 | 2.2 | 2.275 | 2.15 | 4082190 |
| 1730309400 | 2.2 | 0.03 | 1.15 | 2.175 | 2.2 | 2.175 | 4066521 |
| 1730223000 | 2.175 | 0.07 | 3.57 | 2.1 | 2.325 | 2.1 | 5425564 |
| 1730136600 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.08 | 4359873 |
| 1729873800 | 2.15 | -0.05 | -2.27 | 2.2 | 2.2 | 2.15 | 5924058 |
| 1729787400 | 2.2 | -0.03 | -1.12 | 2.225 | 2.225 | 2.125 | 12613327 |
| 1729701000 | 2.225 | -0.3 | -11.88 | 2.525 | 2.65 | 2.15 | 27565786 |
| 1729614600 | 2.525 | 0.07 | 3.06 | 2.45 | 2.575 | 2.3 | 7664307 |
| 1729528200 | 2.45 | 0.08 | 3.16 | 2.375 | 2.7 | 2.375 | 20923705 |
| 1729269000 | 2.375 | 0.13 | 5.56 | 2.25 | 2.425 | 2.25 | 5825375 |
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
