Premium
Emera Incorporated (EMA)
TSX
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 | 0.93 | 1.59738921333 | 58.22 | 59.88 | 58.09 | 1160592 | 59.28087548 | CS |
| 4 | 3.09 | 5.51195148056 | 56.06 | 59.88 | 55.56 | 1313502 | 57.91948191 | CS |
| 12 | 5.53 | 10.3133159269 | 53.62 | 59.88 | 51.23 | 1459542 | 55.42980893 | CS |
| 26 | 5.69 | 10.6434717546 | 53.46 | 59.88 | 49.06 | 1421353 | 53.81948506 | CS |
| 52 | 10.81 | 22.3624327679 | 48.34 | 59.88 | 44.13 | 1358439 | 50.94704466 | CS |
| 156 | -1.81 | -2.96916010499 | 60.96 | 65.23 | 43.67 | 1277252 | 53.2120521 | CS |
| 260 | 11.15 | 23.2291666667 | 48 | 65.23 | 42.12 | 1160404 | 54.070089 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 59.15 | -0.37 | -0.62 | 59.36 | 59.66 | 58.95 | 506051 |
| 1741902000 | 59.52 | 0.74 | 1.26 | 58.76 | 59.6 | 58.76 | 725761 |
| 1741815600 | 58.78 | -0.41 | -0.69 | 59.02 | 59.15 | 58.53 | 775538 |
| 1741729200 | 59.19 | -0.42 | -0.70 | 59.6 | 59.88 | 58.75 | 1350336 |
| 1741642800 | 59.61 | 0.66 | 1.12 | 58.93 | 59.85 | 58.7 | 1991113 |
| 1741387200 | 58.95 | 0.74 | 1.27 | 58.22 | 59.56 | 58.09 | 960213 |
| 1741300800 | 58.21 | -0.65 | -1.10 | 58.58 | 58.61 | 57.9 | 1099817 |
| 1741214400 | 58.86 | -0.39 | -0.66 | 58.82 | 59.25 | 58.21 | 1288143 |
| 1741128000 | 59.25 | 0.47 | 0.80 | 58.58 | 59.57 | 58.57 | 1472800 |
| 1741041600 | 58.78 | 0.92 | 1.59 | 57.73 | 59 | 57.73 | 977305 |
| 1740782400 | 57.86 | 0.42 | 0.73 | 57.68 | 57.98 | 57.34 | 2424168 |
| 1740696000 | 57.44 | -0.66 | -1.14 | 57.9 | 58.36 | 57.42 | 1442942 |
| 1740609600 | 58.1 | 0.82 | 1.43 | 57.33 | 58.73 | 57.25 | 992174 |
| 1740523200 | 57.28 | 0.28 | 0.49 | 56.66 | 57.4 | 56.62 | 1230037 |
| 1740436800 | 57 | -0.69 | -1.20 | 57.92 | 57.92 | 56.74 | 1985184 |
| 1740177600 | 57.69 | 1.08 | 1.91 | 56.29 | 57.9 | 56.29 | 744542 |
| 1740091200 | 56.61 | 0.52 | 0.93 | 55.87 | 56.73 | 55.56 | 1428956 |
| 1740004800 | 56.09 | 0 | 0.00 | 55.78 | 56.21 | 55.56 | 1296449 |
| 1739918400 | 56.09 | -0.44 | -0.78 | 56.48 | 56.51 | 55.59 | 1587821 |
| 1739572800 | 56.53 | 0.6 | 1.07 | 56.06 | 56.7 | 56.06 | 1183230 |
| 1739486400 | 55.93 | 0.21 | 0.38 | 55.9 | 56.35 | 55.88 | 1345855 |
| 1739400000 | 55.72 | 0.26 | 0.47 | 55.1 | 56 | 55.03 | 951300 |
| 1739313600 | 55.46 | -0.27 | -0.48 | 55.48 | 55.93 | 55.25 | 1658690 |
| 1739227200 | 55.73 | 0.08 | 0.14 | 55.56 | 56.27 | 55.47 | 4104858 |
| 1738968000 | 55.65 | -0.11 | -0.20 | 55.73 | 55.99 | 55.36 | 1746159 |
| 1738881600 | 55.76 | 0.2 | 0.36 | 55.95 | 55.95 | 55.18 | 1760634 |
| 1738795200 | 55.56 | 0.29 | 0.52 | 55.55 | 55.92 | 55.32 | 790264 |
| 1738708800 | 55.27 | -0.86 | -1.53 | 55.8 | 55.82 | 55.11 | 1447214 |
| 1738622400 | 56.13 | 0.91 | 1.65 | 54.36 | 56.33 | 54.36 | 4246569 |
| 1738363200 | 55.22 | 0.05 | 0.09 | 54.43 | 55.35 | 54.43 | 1308837 |
| 1738276800 | 55.17 | 0.64 | 1.17 | 54.66 | 55.42 | 54.66 | 1781018 |
| 1738190400 | 54.53 | -0.47 | -0.85 | 54.69 | 55.18 | 54.26 | 1092182 |
| 1738104000 | 55 | -0.41 | -0.74 | 55.27 | 55.6 | 54.5 | 2095705 |
| 1738017600 | 55.41 | 0.79 | 1.45 | 54.5 | 55.7 | 54.08 | 2041249 |
| 1737758400 | 54.62 | 0.39 | 0.72 | 54.1 | 54.7 | 54.1 | 1398550 |
| 1737672000 | 54.23 | 0.44 | 0.82 | 53.95 | 54.5 | 53.65 | 1672413 |
| 1737585600 | 53.79 | -0.25 | -0.46 | 54 | 54.3 | 53.64 | 1379781 |
| 1737499200 | 54.04 | 0.27 | 0.50 | 53.99 | 54.68 | 53.65 | 1469940 |
| 1737412800 | 53.77 | -0.4 | -0.74 | 54.09 | 54.4 | 53.7 | 585435 |
| 1737153600 | 54.17 | 0.73 | 1.37 | 53.5 | 54.35 | 53.5 | 829624 |
| 1737067200 | 53.44 | 1.61 | 3.11 | 51.75 | 53.49 | 51.49 | 1599992 |
| 1736980800 | 51.83 | 0.29 | 0.56 | 51.92 | 52.27 | 51.69 | 1756051 |
| 1736894400 | 51.54 | -0.31 | -0.60 | 51.67 | 51.91 | 51.49 | 2113073 |
| 1736808000 | 51.85 | -0.63 | -1.20 | 52.29 | 52.32 | 51.23 | 1083201 |
| 1736548800 | 52.48 | -0.48 | -0.91 | 52.7 | 52.7 | 51.97 | 3128761 |
| 1736462400 | 52.96 | -0.22 | -0.41 | 53.06 | 53.23 | 52.9 | 1323796 |
| 1736376000 | 53.18 | -0.25 | -0.47 | 53.28 | 53.34 | 52.62 | 1403756 |
| 1736289600 | 53.43 | 0.1 | 0.19 | 53.39 | 53.75 | 53.31 | 1164378 |
| 1736203200 | 53.33 | -0.31 | -0.58 | 53.69 | 53.76 | 52.88 | 1262424 |
| 1735944000 | 53.64 | 0.11 | 0.21 | 53.54 | 54.07 | 53.54 | 1098684 |
| 1735857600 | 53.53 | -0.2 | -0.37 | 53.86 | 54.05 | 53.34 | 1510428 |
| 1735684800 | 53.73 | -0.35 | -0.65 | 54.07 | 54.48 | 53.68 | 584842 |
| 1735598400 | 54.08 | 0.13 | 0.24 | 53.65 | 54.17 | 53.3 | 560393 |
| 1735339200 | 53.95 | 0.16 | 0.30 | 53.69 | 54.15 | 53.55 | 922807 |
| 1735069200 | 53.79 | -0.32 | -0.59 | 54.09 | 54.25 | 53.61 | 308200 |
| 1734993600 | 54.11 | 0.46 | 0.86 | 53.56 | 54.14 | 53.32 | 931619 |
| 1734734400 | 53.65 | 0.2 | 0.37 | 53.62 | 54.01 | 52.71 | 2319136 |
| 1734648000 | 53.45 | -0.18 | -0.34 | 53.5 | 53.78 | 52.91 | 933053 |
| 1734561600 | 53.63 | -0.54 | -1.00 | 54.13 | 54.34 | 53.55 | 801474 |
| 1734475200 | 54.17 | -0.45 | -0.82 | 54.29 | 54.62 | 53.89 | 1150363 |
| 1734388800 | 54.62 | -0.04 | -0.07 | 54.54 | 54.75 | 54.36 | 673494 |
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
