Premium
Embrace Change Acquisition Corporation (EMCG)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 11.95 | 11.97 | 11.85 | 18 | 11.95 | CS |
| 4 | -0.02 | -0.167084377611 | 11.97 | 11.99 | 11.8 | 68 | 11.93522342 | CS |
| 12 | 0.11 | 0.929054054054 | 11.84 | 11.99 | 11.69 | 4285 | 11.9488321 | CS |
| 26 | 0.37 | 3.19516407599 | 11.58 | 11.99 | 11.52 | 3158 | 11.84354935 | CS |
| 52 | 0.69 | 6.12788632327 | 11.26 | 13.6 | 11.14 | 9929 | 11.4119426 | CS |
| 156 | -8.0302 | -40.190788881 | 19.9802 | 19.9802 | 9.96 | 16511 | 10.79045486 | CS |
| 260 | -7.41 | -38.2747933884 | 19.36 | 20.12 | 9.96 | 11257 | 11.29454801 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 2 |
| 1745620500 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 1 |
| 1745534100 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 1 |
| 1745447700 | 11.95 | 0 | 0.00 | 11.85 | 11.95 | 11.85 | 6 |
| 1745361300 | 11.95 | 0 | 0.00 | 11.97 | 11.97 | 11.95 | 79 |
| 1745274900 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 1 |
| 1744929300 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 1 |
| 1744842900 | 11.95 | 0 | 0.00 | 11.97 | 11.97 | 11.95 | 67 |
| 1744756500 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 2 |
| 1744670100 | 11.95 | 0 | 0.00 | 11.99 | 11.99 | 11.95 | 3 |
| 1744410900 | 11.95 | 0.04 | 0.34 | 11.95 | 11.95 | 11.95 | 122 |
| 1744324500 | 11.91 | -0.06 | -0.50 | 11.86 | 11.91 | 11.86 | 658 |
| 1744238100 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 1 |
| 1744151700 | 11.97 | 0 | 0.00 | 11.82 | 11.97 | 11.82 | 12 |
| 1744065300 | 11.97 | 0 | 0.00 | 11.89 | 11.97 | 11.8 | 118 |
| 1743806100 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 7 |
| 1743719700 | 11.97 | 0 | 0.00 | 11.86 | 11.97 | 11.86 | 23 |
| 1743633300 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 1 |
| 1743546900 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.97 | 2 |
| 1743460500 | 11.97 | 0.07 | 0.59 | 11.97 | 11.97 | 11.97 | 193 |
| 1743201300 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 1 |
| 1743114900 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 1 |
| 1743028500 | 11.9 | 0.05 | 0.42 | 11.9 | 11.9 | 11.9 | 253 |
| 1742942100 | 11.85 | -0.01 | -0.08 | 11.97 | 11.97 | 11.85 | 471 |
| 1742855700 | 11.86 | 0.01 | 0.08 | 11.85 | 11.86 | 11.85 | 936 |
| 1742596500 | 11.85 | 0 | 0.00 | 11.97 | 11.97 | 11.85 | 525 |
| 1742510100 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 401 |
| 1742423700 | 11.85 | -0.13 | -1.09 | 11.9 | 11.9 | 11.85 | 1712 |
| 1742337300 | 11.98 | 0.01 | 0.08 | 11.86 | 11.98 | 11.85 | 534 |
| 1742250900 | 11.97 | 0 | 0.00 | 11.99 | 11.99 | 11.85 | 1101 |
| 1741991700 | 11.97 | 0 | 0.00 | 11.97 | 11.99 | 11.93 | 38969 |
| 1741905300 | 11.97 | 0 | 0.00 | 11.97 | 11.97 | 11.92 | 6401 |
| 1741818900 | 11.97 | 0.01 | 0.08 | 11.86 | 11.97 | 11.85 | 2101 |
| 1741732500 | 11.96 | 0.05 | 0.42 | 11.97 | 11.97 | 11.85 | 801 |
| 1741646100 | 11.91 | -0.03 | -0.25 | 11.95 | 11.95 | 11.91 | 5401 |
| 1741390500 | 11.94 | -0.03 | -0.25 | 11.94 | 11.94 | 11.94 | 585 |
| 1741304100 | 11.97 | 0.02 | 0.17 | 11.97 | 11.97 | 11.97 | 119 |
| 1741217700 | 11.95 | 0 | 0.00 | 11.9 | 11.95 | 11.9 | 34997 |
| 1741131300 | 11.95 | 0 | 0.00 | 11.9 | 11.95 | 11.9 | 3 |
| 1741044900 | 11.95 | 0 | 0.00 | 11.9 | 11.95 | 11.9 | 578 |
| 1740785700 | 11.95 | 0.01 | 0.13 | 11.94 | 11.95 | 11.94 | 389 |
| 1740699300 | 11.935 | -0.03 | -0.21 | 11.97 | 11.97 | 11.935 | 329 |
| 1740612900 | 11.96 | 0.01 | 0.08 | 11.95 | 11.96 | 11.95 | 82676 |
| 1740526500 | 11.95 | 0.02 | 0.17 | 11.94 | 11.95 | 11.94 | 11184 |
| 1740440100 | 11.93 | 0 | 0.00 | 11.93 | 11.93 | 11.93 | 1 |
| 1740180900 | 11.93 | 0 | 0.00 | 11.93 | 11.93 | 11.93 | 15001 |
| 1740094500 | 11.93 | 0.03 | 0.25 | 11.92 | 11.93 | 11.92 | 33006 |
| 1740008100 | 11.9 | 0 | 0.00 | 11.82 | 11.9 | 11.82 | 3 |
| 1739921700 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 1 |
| 1739576100 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 1 |
| 1739489700 | 11.9 | 0 | 0.00 | 11.92 | 11.92 | 11.9 | 21 |
| 1739403300 | 11.9 | 0.08 | 0.68 | 11.82 | 11.9 | 11.82 | 8220 |
| 1739316900 | 11.82 | 0 | 0.00 | 11.85 | 11.85 | 11.82 | 40 |
| 1739230500 | 11.82 | 0 | 0.00 | 11.82 | 11.82 | 11.82 | 1 |
| 1738971300 | 11.82 | -0.03 | -0.25 | 11.82 | 11.82 | 11.82 | 105 |
| 1738884900 | 11.85 | 0.16 | 1.37 | 11.85 | 11.85 | 11.85 | 110 |
| 1738798500 | 11.69 | 0 | 0.00 | 11.84 | 11.84 | 11.69 | 77 |
| 1738712100 | 11.69 | -0.15 | -1.27 | 11.69 | 11.69 | 11.69 | 148 |
| 1738625700 | 11.84 | 0 | 0.00 | 11.84 | 11.84 | 11.84 | 0 |
| 1738366500 | 11.84 | 0 | 0.00 | 11.84 | 11.84 | 11.84 | 67 |
| 1738280100 | 11.84 | 0 | 0.00 | 11.84 | 11.84 | 11.84 | 0 |
| 1738193700 | 11.84 | 0 | 0.00 | 11.84 | 11.84 | 11.84 | 12 |
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
