Premium
Emcor Group Inc (EM4)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.3 | -2.0373988278 | 358.3 | 364.1 | 330.2 | 120 | 344.63327759 | DE |
| 4 | -80.6 | -18.6746987952 | 431.6 | 431.6 | 330.2 | 95 | 375.68618021 | DE |
| 12 | -101.4 | -22.4137931034 | 452.4 | 521.6 | 330.2 | 89 | 416.43657861 | DE |
| 26 | -0.8 | -0.227401932916 | 351.8 | 521.6 | 330.2 | 92 | 439.82293975 | DE |
| 52 | 61 | 21.0344827586 | 290 | 521.6 | 290 | 69 | 408.41065499 | DE |
| 156 | 145 | 70.3883495146 | 206 | 521.6 | 179 | 61 | 371.33734077 | DE |
| 260 | 145 | 70.3883495146 | 206 | 521.6 | 179 | 61 | 371.33734077 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 354.9 | 11.8 | 3.44 | 344.9 | 354.9 | 344.7 | 19 |
| 1741728420 | 343.1 | 9.6 | 2.88 | 334.7 | 345.9 | 330.2 | 76 |
| 1741642020 | 333.5 | -15 | -4.30 | 342.2 | 342.2 | 333.5 | 106 |
| 1741382820 | 348.5 | 2.6 | 0.75 | 344 | 348.5 | 334.7 | 160 |
| 1741296420 | 345.9 | -13.1 | -3.65 | 360 | 360 | 342.5 | 229 |
| 1741210020 | 359 | -5.9 | -1.62 | 358.3 | 364.1 | 358.3 | 27 |
| 1741123620 | 364.9 | -12.9 | -3.41 | 375.8 | 375.8 | 360.9 | 127 |
| 1741037220 | 377.8 | -11.2 | -2.88 | 391.6 | 391.6 | 377.8 | 51 |
| 1740778020 | 389 | -6.6 | -1.67 | 386.9 | 389.9 | 386.9 | 61 |
| 1740691620 | 395.6 | -12.5 | -3.06 | 404.3 | 406.7 | 395.6 | 69 |
| 1740605220 | 408.1 | 29.3 | 7.73 | 381.8 | 409.5 | 378.3 | 136 |
| 1740518820 | 378.8 | 4.3 | 1.15 | 372.2 | 378.8 | 366.6 | 48 |
| 1740432420 | 374.5 | -13.1 | -3.38 | 386.8 | 390.4 | 370.6 | 140 |
| 1740173220 | 387.6 | -16.8 | -4.15 | 406.8 | 406.8 | 387.6 | 272 |
| 1740086820 | 404.4 | -7.2 | -1.75 | 417.4 | 417.4 | 399.6 | 83 |
| 1740000420 | 411.6 | 0 | 0.00 | 411.6 | 411.6 | 411.6 | 0 |
| 1739914020 | 411.6 | 1.9 | 0.46 | 405.9 | 411.6 | 405.9 | 33 |
| 1739827620 | 409.7 | 4.3 | 1.06 | 409.7 | 409.7 | 409.7 | 3 |
| 1739568420 | 405.4 | -1.1 | -0.27 | 405.4 | 405.4 | 405.4 | 35 |
| 1739482020 | 406.5 | -11.1 | -2.66 | 415.1 | 419.3 | 406.5 | 100 |
| 1739395620 | 417.6 | -17.4 | -4.00 | 431.6 | 431.6 | 417 | 53 |
| 1739309220 | 435 | -19.5 | -4.29 | 453.6 | 453.6 | 435 | 42 |
| 1739222820 | 454.5 | 0.8 | 0.18 | 450.4 | 454.5 | 446 | 24 |
| 1738963620 | 453.7 | 6.5 | 1.45 | 446.9 | 453.7 | 446.5 | 61 |
| 1738877220 | 447.2 | 3.6 | 0.81 | 439.4 | 447.2 | 439.4 | 40 |
| 1738790820 | 443.6 | 15.3 | 3.57 | 434.8 | 443.6 | 434.8 | 51 |
| 1738704420 | 428.3 | -9.4 | -2.15 | 434.9 | 434.9 | 428.3 | 48 |
| 1738618020 | 437.7 | 0.2 | 0.05 | 432.5 | 439.4 | 426.4 | 203 |
| 1738358820 | 437.5 | 6.1 | 1.41 | 430.8 | 439.3 | 430.8 | 39 |
| 1738272420 | 431.4 | 5.5 | 1.29 | 427.9 | 434 | 425 | 129 |
| 1738186020 | 425.9 | 2.4 | 0.57 | 423.6 | 428 | 423 | 95 |
| 1738099620 | 423.5 | 15 | 3.67 | 412.6 | 425.4 | 412.6 | 298 |
| 1738013220 | 408.5 | -99.5 | -19.59 | 500.8 | 500.8 | 408.5 | 607 |
| 1737754020 | 508 | -2 | -0.39 | 504.4 | 508 | 498 | 39 |
| 1737667620 | 510 | -6 | -1.16 | 517.2 | 518.2 | 502.6 | 59 |
| 1737581220 | 516 | 14.4 | 2.87 | 509 | 521.6 | 509 | 45 |
| 1737494820 | 501.6 | 10.1 | 2.05 | 487.1 | 503.4 | 487.1 | 60 |
| 1737408420 | 491.5 | 1.7 | 0.35 | 488.9 | 491.5 | 488.9 | 21 |
| 1737149220 | 489.8 | -6.2 | -1.25 | 499.8 | 500 | 489.8 | 36 |
| 1737062820 | 496 | 6.5 | 1.33 | 489.8 | 499.3 | 489.8 | 22 |
| 1736976420 | 489.5 | 17 | 3.60 | 481.1 | 489.5 | 479.9 | 77 |
| 1736890020 | 472.5 | 16.9 | 3.71 | 459.7 | 474.4 | 459.7 | 74 |
| 1736803620 | 455.6 | -1.9 | -0.42 | 453.1 | 455.6 | 447.8 | 86 |
| 1736544420 | 457.5 | -6.5 | -1.40 | 458.9 | 458.9 | 457.5 | 24 |
| 1736458020 | 464 | 12 | 2.65 | 463.4 | 464 | 463.4 | 14 |
| 1736371620 | 452 | 0 | 0.00 | 452 | 452 | 452 | 0 |
| 1736285220 | 452 | -8.4 | -1.82 | 458.3 | 464.7 | 444.3 | 62 |
| 1736198820 | 460.4 | 3.1 | 0.68 | 460 | 460.4 | 458.4 | 44 |
| 1735939620 | 457.3 | 13.3 | 3.00 | 448 | 457.3 | 445 | 43 |
| 1735853220 | 444 | 5 | 1.14 | 436.5 | 447.5 | 436.5 | 29 |
| 1735594020 | 439 | 1.8 | 0.41 | 437 | 443.8 | 437 | 35 |
| 1735334820 | 437.2 | -4.9 | -1.11 | 448 | 448 | 435.8 | 68 |
| 1734989220 | 442.1 | 0.6 | 0.14 | 445.7 | 448.1 | 442.1 | 71 |
| 1734730020 | 441.5 | -3.4 | -0.76 | 447.5 | 447.5 | 441.5 | 115 |
| 1734643620 | 444.9 | -13.6 | -2.97 | 446.2 | 451.1 | 444.9 | 85 |
| 1734557220 | 458.5 | 8.2 | 1.82 | 452.4 | 458.5 | 451 | 139 |
| 1734470820 | 450.3 | -10.2 | -2.21 | 455.1 | 455.1 | 449 | 56 |
| 1734384420 | 460.5 | -1.4 | -0.30 | 455.1 | 462.1 | 455.1 | 143 |
| 1734125220 | 461.9 | 6.9 | 1.52 | 459.5 | 461.9 | 459.5 | 14 |
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
