Premium
Eastern Michigan Financial Corp (PK) (EFIN)
USOTC
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 | -0.02 | -0.0488639139995 | 40.93 | 41.9 | 40.5 | 4898 | 41.72312666 | CS |
| 4 | -1.215 | -2.88427299703 | 42.125 | 42.125 | 40.5 | 2471 | 41.46184767 | CS |
| 12 | 3.16 | 8.37086092715 | 37.75 | 42.96 | 37.75 | 1353 | 41.42663169 | CS |
| 26 | 6.47 | 18.7862950058 | 34.44 | 42.96 | 34.44 | 980 | 39.90855991 | CS |
| 52 | 12.39 | 43.443197756 | 28.52 | 42.96 | 25.37 | 844 | 36.01892169 | CS |
| 156 | 5.11 | 14.2737430168 | 35.8 | 42.96 | 20.83 | 893 | 29.19756638 | CS |
| 260 | 16.12 | 65.0262202501 | 24.79 | 42.96 | 20.83 | 981 | 29.13009719 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 40.91 | 0 | 0.00 | 40.91 | 40.91 | 40.91 | 2335 |
| 1745270400 | 40.91 | -0.99 | -2.36 | 40.91 | 40.91 | 40.91 | 1000 |
| 1744925340 | 41.9 | 0.4 | 0.96 | 40.75 | 41.9 | 40.5 | 9671 |
| 1744838760 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1744752360 | 41.5 | 0.65 | 1.59 | 40.93 | 41.5 | 40.93 | 4022 |
| 1744666140 | 40.85 | 0 | 0.00 | 40.85 | 40.85 | 40.85 | 0 |
| 1744406940 | 40.85 | 0 | 0.00 | 40.85 | 40.85 | 40.85 | 0 |
| 1744320540 | 40.85 | 0 | 0.00 | 40.85 | 40.85 | 40.85 | 0 |
| 1744234140 | 40.85 | -0.31 | -0.75 | 41.16 | 41.18 | 40.85 | 6700 |
| 1744147740 | 41.16 | -0.33 | -0.78 | 41.29 | 41.29 | 41.16 | 658 |
| 1744061220 | 41.4852 | 0 | 0.00 | 41.4852 | 41.4852 | 41.4852 | 0 |
| 1743802020 | 41.4852 | 0.19 | 0.45 | 41.31 | 41.4852 | 41.3 | 358 |
| 1743715440 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1743629040 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1743542640 | 41.3 | -0.21 | -0.51 | 41.5 | 41.5 | 41.3 | 800 |
| 1743456180 | 41.51 | -0.04 | -0.10 | 41.51 | 41.51 | 41.51 | 100 |
| 1743197280 | 41.55 | 0 | 0.00 | 41.55 | 41.55 | 41.55 | 0 |
| 1743110880 | 41.55 | 0 | 0.00 | 41.55 | 41.6 | 41.55 | 1952 |
| 1743024540 | 41.55 | -0.45 | -1.07 | 41.5 | 41.55 | 41.5 | 1400 |
| 1742938140 | 42 | -0.1 | -0.24 | 42.125 | 42.125 | 42 | 520 |
| 1742851200 | 42.1 | 0.1 | 0.24 | 42 | 42.1 | 42 | 1772 |
| 1742592360 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1742505960 | 42 | 0.7 | 1.69 | 41.4 | 42 | 41.4 | 2196 |
| 1742419800 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1742333400 | 41.3 | 0.07 | 0.17 | 41.3 | 41.3 | 41.3 | 693 |
| 1742246880 | 41.23 | 0 | 0.00 | 41.23 | 41.23 | 41.23 | 0 |
| 1741987680 | 41.23 | 0.14 | 0.34 | 41.23 | 41.23 | 41.23 | 1000 |
| 1741900800 | 41.09 | 0 | 0.00 | 41.09 | 41.09 | 41.09 | 0 |
| 1741814400 | 41.09 | 0 | 0.00 | 41.09 | 41.09 | 41.09 | 0 |
| 1741728000 | 41.09 | 0 | 0.00 | 41.09 | 41.09 | 41.09 | 0 |
| 1741641600 | 41.09 | -0.91 | -2.17 | 41.51 | 41.51 | 41.01 | 1560 |
| 1741386240 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1741299840 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1741213440 | 42 | 0.44 | 1.06 | 41.98 | 42 | 41.98 | 400 |
| 1741126800 | 41.56 | 0.15 | 0.36 | 41.56 | 41.56 | 41.56 | 200 |
| 1741040940 | 41.41 | 0 | 0.00 | 41.41 | 41.41 | 41.41 | 0 |
| 1740781740 | 41.41 | 0 | 0.00 | 41.41 | 41.41 | 41.41 | 0 |
| 1740695340 | 41.41 | 0.41 | 1.00 | 41.41 | 41.41 | 41.41 | 360 |
| 1740608400 | 41 | -1.5 | -3.53 | 40.55 | 41 | 40.55 | 520 |
| 1740522000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1740435600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1740176400 | 42.5 | 0.5 | 1.19 | 42.5 | 42.5 | 42.5 | 100 |
| 1740090480 | 42 | 1.6 | 3.96 | 40.55 | 42 | 40.55 | 300 |
| 1740004140 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 0 |
| 1739917740 | 40.4 | -0.7 | -1.70 | 41.45 | 41.45 | 40.4 | 272 |
| 1739571600 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1739485200 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1739398800 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1739312400 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1739226000 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1738966800 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1738880400 | 41.1 | 1.06 | 2.65 | 41.1 | 41.1 | 41.1 | 100 |
| 1738794000 | 40.04 | -2.92 | -6.80 | 40.04 | 40.04 | 40.04 | 225 |
| 1738708140 | 42.96 | 0 | 0.00 | 42.96 | 42.96 | 42.96 | 0 |
| 1738621740 | 42.96 | 4.12 | 10.61 | 42.96 | 42.96 | 42.96 | 100 |
| 1738362540 | 38.84 | 0 | 0.00 | 38.84 | 38.84 | 38.84 | 0 |
| 1738276140 | 38.84 | 0 | 0.00 | 38.84 | 38.84 | 38.84 | 0 |
| 1738189740 | 38.84 | 1.09 | 2.89 | 38.4 | 38.84 | 38.4 | 800 |
| 1738103280 | 37.75 | 0.5 | 1.34 | 37.75 | 37.75 | 37.75 | 100 |
| 1738016820 | 37.25 | -0.5 | -1.32 | 37.25 | 37.25 | 37.25 | 395 |
| 1737757620 | 37.75 | 0 | 0.00 | 37.75 | 37.75 | 37.75 | 0 |
| 1737671220 | 37.75 | 0.75 | 2.03 | 37.77 | 37.77 | 37.75 | 1275 |
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
