Premium
Eletromidia SA (ELMD3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 28.36 | -0.05 | -0.18 | 28.64 | 28.69 | 28.36 | 269 |
| 1734384540 | 28.41 | -0.13 | -0.46 | 28.42 | 28.91 | 28.41 | 386 |
| 1734125340 | 28.54 | 0.21 | 0.74 | 28.87 | 28.87 | 28.48 | 501 |
| 1734039000 | 28.33 | -0.67 | -2.31 | 28.6 | 28.63 | 28.22 | 294 |
| 1733952540 | 29 | -0.07 | -0.24 | 29.26 | 29.26 | 28.49 | 615 |
| 1733866140 | 29.07 | 0.87 | 3.09 | 28.97 | 29.07 | 28.49 | 218 |
| 1733779740 | 28.2 | -0.44 | -1.54 | 28.37 | 28.6 | 28.2 | 202 |
| 1733520600 | 28.64 | 0.31 | 1.09 | 27.92 | 29 | 27.92 | 713 |
| 1733434200 | 28.33 | -0.14 | -0.49 | 28.26 | 28.67 | 28.18 | 1759 |
| 1733347800 | 28.47 | -0.21 | -0.73 | 28.41 | 28.6 | 28.15 | 830 |
| 1733261340 | 28.68 | 0.23 | 0.81 | 28.28 | 28.69 | 28.22 | 666 |
| 1733174940 | 28.45 | 0.64 | 2.30 | 28.4 | 28.67 | 27.96 | 634 |
| 1732915740 | 27.81 | 0.34 | 1.24 | 27.03 | 28.56 | 27.03 | 906 |
| 1732829400 | 27.47 | 0.2 | 0.73 | 27.67 | 27.95 | 27.47 | 227 |
| 1732743000 | 27.27 | -0.68 | -2.43 | 27.35 | 27.66 | 27.27 | 403 |
| 1732656600 | 27.95 | 0.35 | 1.27 | 27.07 | 27.95 | 27.06 | 646 |
| 1732570140 | 27.6 | 0.23 | 0.84 | 27.37 | 27.76 | 27.37 | 361 |
| 1732310940 | 27.37 | 0.09 | 0.33 | 27.96 | 27.96 | 27.37 | 386 |
| 1732224600 | 27.28 | -0.06 | -0.22 | 27.99 | 27.99 | 27.28 | 497 |
| 1732051800 | 27.34 | -0.63 | -2.25 | 27.95 | 27.95 | 27.27 | 1356 |
| 1731965340 | 27.97 | 0.68 | 2.49 | 27.51 | 27.97 | 27.33 | 668 |
| 1731619800 | 27.29 | 0.24 | 0.89 | 27.38 | 27.65 | 27.22 | 844 |
| 1731533400 | 27.05 | -0.35 | -1.28 | 27.16 | 27.69 | 27.05 | 907 |
| 1731446940 | 27.4 | 0.67 | 2.51 | 26.51 | 27.41 | 26.51 | 781 |
| 1731360540 | 26.73 | 0.51 | 1.95 | 26.49 | 27.56 | 26.49 | 2142 |
| 1731101400 | 26.22 | -0.06 | -0.23 | 26.55 | 26.8 | 26.22 | 1713 |
| 1731014940 | 26.28 | 0.33 | 1.27 | 26.49 | 26.88 | 26.28 | 1957 |
| 1730928600 | 25.95 | -0.35 | -1.33 | 26.3 | 26.45 | 25.85 | 2435 |
| 1730842200 | 26.3 | 8.24 | 45.63 | 26.21 | 26.7 | 26.16 | 5533 |
| 1730755800 | 18.06 | 0.56 | 3.20 | 17.7 | 18.09 | 17.7 | 299 |
| 1730496600 | 17.5 | -0.73 | -4.00 | 18.09 | 18.19 | 17.5 | 417 |
| 1730410200 | 18.23 | 0.38 | 2.13 | 17.95 | 18.26 | 17.95 | 338 |
| 1730323800 | 17.85 | 0.01 | 0.06 | 17.83 | 18.29 | 17.83 | 537 |
| 1730237340 | 17.84 | -0.12 | -0.67 | 18.34 | 18.34 | 17.82 | 260 |
| 1730151000 | 17.96 | 0.59 | 3.40 | 17.19 | 17.96 | 17.19 | 132 |
| 1729891800 | 17.37 | 0.48 | 2.84 | 18.27 | 18.27 | 17.15 | 376 |
| 1729805400 | 16.89 | 0.13 | 0.78 | 17.03 | 17.15 | 16.79 | 219 |
| 1729719000 | 16.76 | -0.5 | -2.90 | 17.05 | 17.34 | 16.6 | 153 |
| 1729632600 | 17.26 | 0.25 | 1.47 | 17.18 | 17.3 | 16.81 | 194 |
| 1729546140 | 17.01 | -0.24 | -1.39 | 17.24 | 17.24 | 16.95 | 305 |
| 1729287000 | 17.25 | -0.36 | -2.04 | 17.78 | 17.78 | 17.25 | 247 |
| 1729200540 | 17.61 | 0.16 | 0.92 | 17.28 | 17.73 | 17.28 | 1296 |
| 1729114140 | 17.45 | -0.01 | -0.06 | 17.78 | 17.78 | 17.38 | 683 |
| 1729027740 | 17.46 | 1.15 | 7.05 | 16.98 | 17.96 | 16.98 | 588 |
| 1728941340 | 16.309999 | -0.07 | -0.43 | 16.37 | 16.84 | 16.3 | 373 |
| 1728682200 | 16.379999 | 0.01 | 0.06 | 16.98 | 16.98 | 15.84 | 892 |
| 1728595740 | 16.37 | -0.77 | -4.49 | 17.5 | 17.5 | 16.37 | 557 |
| 1728509400 | 17.14 | 0.38 | 2.27 | 16.51 | 17.14 | 16.51 | 154 |
| 1728422940 | 16.76 | 0.33 | 2.01 | 16.079999 | 16.79 | 16.079999 | 317 |
| 1728336600 | 16.43 | -0.27 | -1.62 | 16.84 | 16.84 | 16.379999 | 164 |
| 1728077400 | 16.7 | 0.27 | 1.64 | 16.579999 | 16.78 | 16.55 | 176 |
| 1727991000 | 16.43 | -0.15 | -0.90 | 16.57 | 16.76 | 16.36 | 238 |
| 1727904540 | 16.579999 | -0.03 | -0.18 | 16.59 | 16.87 | 16.579999 | 308 |
| 1727818200 | 16.61 | 0.01 | 0.06 | 16.6 | 16.83 | 16.46 | 198 |
| 1727731800 | 16.6 | -0.1 | -0.60 | 16.51 | 16.7 | 16.46 | 290 |
| 1727472600 | 16.7 | -0.28 | -1.65 | 16.81 | 16.85 | 16.51 | 452 |
| 1727386140 | 16.98 | 0.33 | 1.98 | 17.25 | 17.26 | 16.41 | 535 |
| 1727299740 | 16.649999 | -0.45 | -2.63 | 17.32 | 17.32 | 16.61 | 639 |
| 1727213400 | 17.1 | 0.1 | 0.59 | 17.17 | 17.35 | 17.09 | 669 |
| 1727127000 | 17 | 0.09 | 0.53 | 16.89 | 17.42 | 16.89 | 462 |
| 1726867800 | 16.91 | -0.59 | -3.37 | 17.9 | 18 | 16.89 | 917 |
| 1726781400 | 17.5 | -0.92 | -4.99 | 19.07 | 19.07 | 17.5 | 520 |
| 1726695000 | 18.42 | 0.25 | 1.38 | 18.6 | 18.6 | 18.13 | 120 |
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
