Premium
EMX Royalty Corp (6E9)
TG
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 | 0.025 | 1.30548302872 | 1.915 | 1.95 | 1.865 | 13462 | 1.88446406 | DE |
| 4 | 0.12 | 6.59340659341 | 1.82 | 1.975 | 1.65 | 8978 | 1.76749159 | DE |
| 12 | 0.25 | 14.7928994083 | 1.69 | 1.975 | 1.59 | 5365 | 1.75191041 | DE |
| 26 | 0.045 | 2.3746701847 | 1.895 | 1.975 | 1.58 | 4947 | 1.717034 | DE |
| 52 | 0.145 | 8.07799442897 | 1.795 | 1.975 | 1.25 | 4828 | 1.70508832 | DE |
| 156 | 0.345 | 21.6300940439 | 1.595 | 2.1 | 1.25 | 5187 | 1.65385573 | DE |
| 260 | 0.345 | 21.6300940439 | 1.595 | 2.1 | 1.25 | 5187 | 1.65385573 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1745353620 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1744921620 | 1.895 | 0 | 0.00 | 1.895 | 1.895 | 1.895 | 0 |
| 1744835220 | 1.895 | 0 | 0.00 | 1.915 | 1.93 | 1.895 | 9300 |
| 1744748820 | 1.895 | -0.02 | -1.04 | 1.935 | 1.935 | 1.895 | 2655 |
| 1744662420 | 1.915 | 0.07 | 3.51 | 1.875 | 1.915 | 1.875 | 4877 |
| 1744403220 | 1.85 | 0.06 | 3.35 | 1.85 | 1.85 | 1.85 | 1000 |
| 1744316820 | 1.79 | 0.1 | 5.60 | 1.74 | 1.79 | 1.7 | 3400 |
| 1744230420 | 1.695 | 0.01 | 0.30 | 1.7 | 1.705 | 1.67 | 6730 |
| 1744144020 | 1.69 | 0.03 | 1.81 | 1.66 | 1.69 | 1.65 | 5451 |
| 1744057620 | 1.66 | -0.03 | -1.78 | 1.695 | 1.715 | 1.655 | 46879 |
| 1743798420 | 1.69 | -0.11 | -6.11 | 1.795 | 1.795 | 1.685 | 17330 |
| 1743712020 | 1.8 | -0.05 | -2.44 | 1.85 | 1.85 | 1.77 | 7343 |
| 1743625620 | 1.845 | -0.05 | -2.64 | 1.91 | 1.91 | 1.845 | 4000 |
| 1743539220 | 1.895 | 0.03 | 1.88 | 1.885 | 1.9 | 1.885 | 1229 |
| 1743452820 | 1.86 | -0.08 | -3.88 | 1.91 | 1.91 | 1.86 | 2361 |
| 1743197220 | 1.935 | -0.04 | -1.78 | 1.95 | 1.965 | 1.935 | 3020 |
| 1743110820 | 1.97 | 0.02 | 1.03 | 1.915 | 1.975 | 1.915 | 3063 |
| 1743024420 | 1.95 | 0.15 | 8.03 | 1.82 | 1.95 | 1.82 | 3529 |
| 1742938020 | 1.805 | 0.05 | 2.85 | 1.775 | 1.81 | 1.775 | 4000 |
| 1742851620 | 1.755 | 0 | 0.00 | 1.75 | 1.755 | 1.75 | 93 |
| 1742592420 | 1.755 | -0.04 | -2.23 | 1.78 | 1.78 | 1.755 | 5000 |
| 1742506020 | 1.795 | 0.07 | 3.76 | 1.795 | 1.795 | 1.795 | 1500 |
| 1742419620 | 1.73 | -0.01 | -0.29 | 1.75 | 1.755 | 1.725 | 2591 |
| 1742333220 | 1.735 | -0.01 | -0.29 | 1.73 | 1.735 | 1.71 | 6830 |
| 1742246820 | 1.74 | -0.02 | -0.85 | 1.705 | 1.74 | 1.705 | 4450 |
| 1741987620 | 1.755 | 0 | 0.29 | 1.755 | 1.755 | 1.755 | 1000 |
| 1741901220 | 1.75 | 0.11 | 6.38 | 1.655 | 1.75 | 1.655 | 1370 |
| 1741814820 | 1.645 | 0.02 | 1.23 | 1.62 | 1.645 | 1.62 | 1200 |
| 1741728420 | 1.625 | 0.03 | 1.88 | 1.625 | 1.625 | 1.625 | 1000 |
| 1741642020 | 1.595 | -0.01 | -0.31 | 1.61 | 1.61 | 1.595 | 4651 |
| 1741382820 | 1.6 | -0.05 | -3.03 | 1.6399999 | 1.6399999 | 1.6 | 3321 |
| 1741296420 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1741210020 | 1.65 | -0.04 | -2.08 | 1.645 | 1.65 | 1.59 | 8589 |
| 1741123620 | 1.685 | -0.06 | -3.16 | 1.68 | 1.685 | 1.68 | 1689 |
| 1741037220 | 1.74 | 0.04 | 2.35 | 1.71 | 1.74 | 1.71 | 1561 |
| 1740778020 | 1.7 | -0.01 | -0.29 | 1.66 | 1.7 | 1.6399999 | 8446 |
| 1740691620 | 1.705 | -0.03 | -1.45 | 1.67 | 1.705 | 1.67 | 1800 |
| 1740605220 | 1.73 | 0.04 | 2.67 | 1.715 | 1.755 | 1.715 | 2281 |
| 1740518820 | 1.685 | -0.01 | -0.30 | 1.7 | 1.705 | 1.685 | 1737 |
| 1740432420 | 1.69 | -0.05 | -2.87 | 1.745 | 1.745 | 1.685 | 4944 |
| 1740173220 | 1.74 | 0.03 | 2.05 | 1.725 | 1.74 | 1.725 | 5750 |
| 1740086820 | 1.705 | -0.06 | -3.13 | 1.775 | 1.775 | 1.705 | 4981 |
| 1740000420 | 1.76 | -0.02 | -0.85 | 1.725 | 1.76 | 1.725 | 4800 |
| 1739914020 | 1.775 | 0.02 | 1.14 | 1.75 | 1.775 | 1.75 | 3500 |
| 1739827620 | 1.755 | -0.04 | -2.23 | 1.76 | 1.76 | 1.755 | 456 |
| 1739568420 | 1.795 | 0 | 0.28 | 1.795 | 1.795 | 1.795 | 300 |
| 1739482020 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1739395620 | 1.79 | -0.02 | -1.10 | 1.78 | 1.805 | 1.73 | 8467 |
| 1739309220 | 1.81 | -0.01 | -0.55 | 1.82 | 1.82 | 1.81 | 4700 |
| 1739222820 | 1.82 | 0.03 | 1.39 | 1.81 | 1.835 | 1.78 | 6101 |
| 1738963620 | 1.795 | 0.02 | 1.13 | 1.77 | 1.8 | 1.75 | 4728 |
| 1738877220 | 1.775 | 0 | 0.00 | 1.775 | 1.775 | 1.775 | 0 |
| 1738790820 | 1.775 | 0.04 | 2.60 | 1.775 | 1.775 | 1.775 | 580 |
| 1738704420 | 1.73 | 0.01 | 0.58 | 1.73 | 1.775 | 1.73 | 8255 |
| 1738618020 | 1.72 | -0.01 | -0.29 | 1.71 | 1.72 | 1.695 | 231 |
| 1738358820 | 1.725 | 0.04 | 2.07 | 1.67 | 1.725 | 1.67 | 3361 |
| 1738272420 | 1.69 | 0.06 | 3.68 | 1.69 | 1.69 | 1.69 | 250 |
| 1738186020 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1738099620 | 1.6299999 | 0.01 | 0.93 | 1.6299999 | 1.6299999 | 1.6299999 | 1700 |
| 1738013220 | 1.615 | -0.01 | -0.31 | 1.61 | 1.615 | 1.58 | 9998 |
| 1737754020 | 1.62 | -0.03 | -1.52 | 1.6299999 | 1.6299999 | 1.62 | 2150 |
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
