Premium
Eletromidia SA (ELMD3)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.134544231416 | 29.73 | 29.93 | 29.59 | 168720 | 29.77667852 | CS |
| 4 | 0.39 | 1.33105802048 | 29.3 | 29.93 | 29.1 | 363600 | 29.49711091 | CS |
| 12 | 2 | 7.22282412423 | 27.69 | 29.93 | 27.19 | 392356 | 28.87031905 | CS |
| 26 | 11.33 | 61.7102396514 | 18.36 | 29.93 | 15.95 | 324841 | 26.60184863 | CS |
| 52 | 11.91 | 66.9853768279 | 17.78 | 29.93 | 15.1 | 195582 | 25.05500065 | CS |
| 156 | 13.62 | 84.7542003734 | 16.07 | 29.93 | 9.2 | 215250 | 17.28771427 | CS |
| 260 | 12.18 | 69.560251285 | 17.51 | 29.93 | 9.2 | 227267 | 17.09735718 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 29.69 | -0.03 | -0.10 | 29.72 | 29.83 | 29.65 | 212700 |
| 1739482140 | 29.72 | -0.07 | -0.23 | 29.84 | 29.84 | 29.66 | 214900 |
| 1739395740 | 29.79 | -0.01 | -0.03 | 29.79 | 29.93 | 29.59 | 185700 |
| 1739309400 | 29.8 | 0.05 | 0.17 | 29.8 | 29.88 | 29.65 | 154100 |
| 1739222940 | 29.75 | -0.1 | -0.34 | 29.8 | 29.83 | 29.61 | 150700 |
| 1738963800 | 29.85 | 0.12 | 0.40 | 29.73 | 29.85 | 29.6 | 138200 |
| 1738877340 | 29.73 | 0 | 0.00 | 29.75 | 29.77 | 29.55 | 121200 |
| 1738790940 | 29.73 | 0.17 | 0.58 | 29.56 | 29.73 | 29.45 | 75700 |
| 1738704600 | 29.56 | -0.02 | -0.07 | 29.5 | 29.7 | 29.5 | 181900 |
| 1738618200 | 29.58 | 0.09 | 0.31 | 29.58 | 29.59 | 29.41 | 147900 |
| 1738358940 | 29.49 | 0.03 | 0.10 | 29.43 | 29.63 | 29.4 | 149800 |
| 1738272540 | 29.46 | -0.04 | -0.14 | 29.5 | 29.73 | 29.4 | 238400 |
| 1738186200 | 29.5 | 0 | 0.00 | 29.5 | 29.56 | 29.36 | 586900 |
| 1738099740 | 29.5 | 0.04 | 0.14 | 29.47 | 29.5 | 29.38 | 207000 |
| 1738013340 | 29.46 | 0.01 | 0.03 | 29.45 | 29.68 | 29.39 | 1179200 |
| 1737754200 | 29.45 | 0.03 | 0.10 | 29.32 | 29.45 | 29.3 | 422000 |
| 1737667740 | 29.42 | 0 | 0.00 | 29.3 | 29.43 | 29.3 | 2175400 |
| 1737581400 | 29.42 | -0.01 | -0.03 | 29.44 | 29.49 | 29.3 | 235100 |
| 1737495000 | 29.43 | 0.06 | 0.20 | 29.22 | 29.5 | 29.19 | 158700 |
| 1737408600 | 29.37 | 0.02 | 0.07 | 29.38 | 29.4 | 29.14 | 307500 |
| 1737149400 | 29.35 | 0.05 | 0.17 | 29.3 | 29.35 | 29.1 | 113200 |
| 1737062940 | 29.3 | 0.15 | 0.51 | 28.9 | 29.38 | 28.9 | 108300 |
| 1736976540 | 29.15 | 0.06 | 0.21 | 29.15 | 29.15 | 28.9 | 1774500 |
| 1736890140 | 29.09 | 0.37 | 1.29 | 28.79 | 29.1 | 28.65 | 227300 |
| 1736803740 | 28.72 | 0.02 | 0.07 | 28.48 | 28.81 | 28.48 | 250500 |
| 1736544540 | 28.7 | 0 | 0.00 | 28.7 | 28.79 | 28.65 | 44600 |
| 1736458140 | 28.7 | -0.05 | -0.17 | 28.61 | 28.8 | 28.61 | 152600 |
| 1736371740 | 28.75 | 0.06 | 0.21 | 28.69 | 28.8 | 28.48 | 101300 |
| 1736285400 | 28.69 | 0.24 | 0.84 | 28.28 | 28.81 | 28.28 | 3809800 |
| 1736198940 | 28.45 | -0.28 | -0.97 | 28.8 | 28.8 | 28.35 | 396900 |
| 1735939740 | 28.73 | 0.28 | 0.98 | 28.45 | 28.9 | 28.34 | 430000 |
| 1735853400 | 28.45 | -0.15 | -0.52 | 28.47 | 28.51 | 28.19 | 205500 |
| 1735594200 | 28.6 | 0.2 | 0.70 | 28.29 | 28.6 | 28.2 | 290600 |
| 1735334940 | 28.4 | -0.02 | -0.07 | 28.41 | 28.52 | 28.2 | 125200 |
| 1735248540 | 28.42 | 0.11 | 0.39 | 28.45 | 28.84 | 28.24 | 177900 |
| 1734989340 | 28.31 | -0.24 | -0.84 | 28.49 | 28.67 | 28.11 | 209000 |
| 1734730200 | 28.55 | -0.02 | -0.07 | 28.47 | 28.7 | 28.3 | 100900 |
| 1734643800 | 28.57 | 0.21 | 0.74 | 28.26 | 28.64 | 27.91 | 196100 |
| 1734557400 | 28.36 | -0.24 | -0.84 | 28.64 | 28.64 | 28.2 | 229100 |
| 1734470940 | 28.6 | -0.16 | -0.56 | 28.73 | 28.78 | 28.44 | 134000 |
| 1734384540 | 28.76 | 0.06 | 0.21 | 28.84 | 28.89 | 28.53 | 164900 |
| 1734125340 | 28.7 | -0.17 | -0.59 | 28.84 | 28.84 | 28.44 | 242500 |
| 1734039000 | 28.87 | 0.07 | 0.24 | 28.58 | 28.87 | 28.5 | 109800 |
| 1733952540 | 28.8 | 0.2 | 0.70 | 28.73 | 28.8 | 28.46 | 157000 |
| 1733866140 | 28.6 | 0.17 | 0.60 | 28.4 | 28.88 | 28.39 | 131800 |
| 1733779740 | 28.43 | -0.1 | -0.35 | 28.52 | 28.7 | 28.38 | 84900 |
| 1733520600 | 28.53 | 0.03 | 0.11 | 28.27 | 29.04 | 28.18 | 126900 |
| 1733434200 | 28.5 | 0.01 | 0.04 | 28.47 | 28.77 | 28.09 | 483600 |
| 1733347800 | 28.49 | 0.19 | 0.67 | 28.1 | 28.62 | 28.1 | 260900 |
| 1733261340 | 28.3 | 0.02 | 0.07 | 28.2 | 28.79 | 28.15 | 476700 |
| 1733174940 | 28.28 | -0.32 | -1.12 | 28.39 | 28.85 | 27.87 | 444900 |
| 1732915740 | 28.6 | 0.83 | 2.99 | 27.8 | 28.68 | 27.48 | 1486800 |
| 1732829400 | 27.77 | 0.14 | 0.51 | 27.59 | 27.79 | 27.42 | 209400 |
| 1732743000 | 27.63 | 0.03 | 0.11 | 27.49 | 27.69 | 27.19 | 443500 |
| 1732656600 | 27.6 | -0.16 | -0.58 | 27.67 | 27.86 | 27.32 | 598500 |
| 1732570140 | 27.76 | 0.01 | 0.04 | 27.75 | 27.77 | 27.6 | 162100 |
| 1732310940 | 27.75 | 0.07 | 0.25 | 27.69 | 27.76 | 27.43 | 122900 |
| 1732224600 | 27.68 | -0.03 | -0.11 | 27.92 | 27.92 | 27.44 | 141500 |
| 1732051800 | 27.71 | 0.06 | 0.22 | 27.69 | 27.78 | 27.48 | 219100 |
| 1731965340 | 27.65 | 0.14 | 0.51 | 27.59 | 27.8 | 27.25 | 387100 |
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
