Premium
Emae Empresa Metropolitana Aguas Energia Sa (EMAE4)
BOV
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 | 1.3 | 3.27455919395 | 39.7 | 45 | 38.61 | 7350 | 41.04965986 | PR |
| 4 | 1.3 | 3.27455919395 | 39.7 | 45 | 37.5 | 3071 | 39.87527907 | PR |
| 12 | 1.26 | 3.17060895823 | 39.74 | 45 | 37.5 | 1684 | 39.76911525 | PR |
| 26 | -6.53 | -13.7386913528 | 47.53 | 52 | 37.5 | 2765 | 42.21545722 | PR |
| 52 | -17.96 | -30.4613297151 | 58.96 | 89 | 37.5 | 4451 | 57.9115498 | PR |
| 156 | -35 | -46.0526315789 | 76 | 89 | 28.6 | 5131 | 51.6715996 | PR |
| 260 | 4.06 | 10.9907958852 | 36.94 | 99.88 | 19.57 | 5795 | 52.35230499 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735853400 | 41 | -1 | -2.38 | 42.29 | 42.29 | 40.01 | 300 |
| 1735594200 | 42 | 1.1 | 2.69 | 40.89 | 42.27 | 40.89 | 2000 |
| 1735334940 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1735248540 | 40.9 | 1.66 | 4.23 | 39.7 | 45 | 38.61 | 12700 |
| 1734989340 | 39.24 | -0.16 | -0.41 | 38.31 | 39.32 | 38.31 | 1400 |
| 1734730200 | 39.4 | 1.4 | 3.68 | 39.56 | 39.56 | 37.52 | 4900 |
| 1734643800 | 38 | -1.43 | -3.63 | 39.8 | 39.8 | 38 | 600 |
| 1734557400 | 39.43 | 0.43 | 1.10 | 39.01 | 39.43 | 37.5 | 8100 |
| 1734470940 | 39 | 0 | 0.00 | 39.04 | 39.05 | 39 | 1600 |
| 1734384540 | 39 | -0.01 | -0.03 | 39.5 | 39.69 | 39 | 3700 |
| 1734125340 | 39.01 | -0.29 | -0.74 | 39.32 | 39.72 | 39 | 3900 |
| 1734039000 | 39.3 | -0.4 | -1.01 | 39.7 | 39.7 | 39.3 | 500 |
| 1733952540 | 39.7 | 0 | 0.00 | 39.7 | 39.7 | 39.7 | 0 |
| 1733866140 | 39.7 | 0.37 | 0.94 | 39.83 | 39.83 | 39.7 | 200 |
| 1733779740 | 39.33 | -0.45 | -1.13 | 39.78 | 39.78 | 39.33 | 1300 |
| 1733520600 | 39.78 | 0.04 | 0.10 | 39.76 | 39.79 | 39.33 | 400 |
| 1733434200 | 39.74 | 0.04 | 0.10 | 39.7 | 39.98 | 39.45 | 1700 |
| 1733347800 | 39.7 | -0.09 | -0.23 | 39.78 | 39.79 | 39.41 | 1700 |
| 1733261340 | 39.79 | -0.18 | -0.45 | 39.68 | 40 | 39.5 | 800 |
| 1733174940 | 39.97 | -0.02 | -0.05 | 39.97 | 39.97 | 39.97 | 100 |
| 1732915740 | 39.99 | 0.42 | 1.06 | 39.2 | 40 | 39.2 | 1200 |
| 1732829400 | 39.57 | -1.23 | -3.01 | 40.03 | 40.49 | 39.03 | 1200 |
| 1732743000 | 40.8 | 0.42 | 1.04 | 39.51 | 40.8 | 39.51 | 1400 |
| 1732656600 | 40.38 | -0.11 | -0.27 | 40 | 40.38 | 40 | 400 |
| 1732570140 | 40.49 | 0.84 | 2.12 | 39.89 | 40.49 | 39.89 | 500 |
| 1732310940 | 39.65 | 0.15 | 0.38 | 39.5 | 39.65 | 39.24 | 1600 |
| 1732224600 | 39.5 | 0.5 | 1.28 | 39 | 39.5 | 38.87 | 1200 |
| 1732051800 | 39 | -0.31 | -0.79 | 40 | 40 | 39 | 7500 |
| 1731965340 | 39.31 | -1.68 | -4.10 | 41.98 | 41.98 | 39.23 | 3500 |
| 1731619800 | 40.99 | 0 | 0.00 | 40.99 | 40.99 | 40.99 | 0 |
| 1731533400 | 40.99 | 0.3 | 0.74 | 40.99 | 40.99 | 40.99 | 100 |
| 1731446940 | 40.69 | -0.01 | -0.02 | 40.78 | 40.78 | 39.99 | 600 |
| 1731360540 | 40.7 | 0 | 0.00 | 39.62 | 40.7 | 39.62 | 300 |
| 1731101400 | 40.7 | 0.36 | 0.89 | 40.29 | 42.01 | 39.72 | 3600 |
| 1731014940 | 40.34 | 0.05 | 0.12 | 39.79 | 40.34 | 39.5 | 300 |
| 1730928600 | 40.29 | 0 | 0.00 | 39.32 | 40.29 | 39.31 | 1100 |
| 1730842200 | 40.29 | 0.96 | 2.44 | 39.39 | 40.29 | 39.3 | 700 |
| 1730755800 | 39.33 | 0 | 0.00 | 39.44 | 39.45 | 39.32 | 1500 |
| 1730496600 | 39.33 | -0.45 | -1.13 | 39.5 | 39.51 | 39.3 | 600 |
| 1730410200 | 39.78 | -0.36 | -0.90 | 39.85 | 39.85 | 39.11 | 1400 |
| 1730323800 | 40.14 | 0.14 | 0.35 | 39.57 | 40.14 | 39.57 | 400 |
| 1730237340 | 40 | 0 | 0.00 | 39.99 | 40 | 39.99 | 400 |
| 1730151000 | 40 | 0.85 | 2.17 | 39.25 | 40 | 39.25 | 1000 |
| 1729891800 | 39.15 | -0.37 | -0.94 | 39.17 | 40 | 39.15 | 2100 |
| 1729805400 | 39.52 | -0.28 | -0.70 | 39.52 | 39.52 | 39.52 | 100 |
| 1729719000 | 39.8 | 0 | 0.00 | 39.5 | 39.8 | 39.41 | 300 |
| 1729632600 | 39.8 | 0.07 | 0.18 | 39.5 | 39.8 | 39.5 | 400 |
| 1729546140 | 39.73 | 0.5 | 1.27 | 39.31 | 39.73 | 39.2 | 1600 |
| 1729287000 | 39.23 | 0.08 | 0.20 | 39.4 | 39.76 | 39.23 | 500 |
| 1729200540 | 39.15 | -0.14 | -0.36 | 39.31 | 39.78 | 39.15 | 700 |
| 1729114140 | 39.29 | 0 | 0.00 | 39.42 | 39.95 | 39.29 | 900 |
| 1729027740 | 39.29 | -0.13 | -0.33 | 39.21 | 39.64 | 39.17 | 1300 |
| 1728941340 | 39.42 | -0.45 | -1.13 | 39.42 | 39.42 | 39.42 | 200 |
| 1728682200 | 39.87 | 0.57 | 1.45 | 39.99 | 39.99 | 39.26 | 600 |
| 1728595740 | 39.3 | 0.26 | 0.67 | 39.74 | 39.78 | 39.3 | 1100 |
| 1728509400 | 39.04 | -0.65 | -1.64 | 39.7 | 39.7 | 39.04 | 1900 |
| 1728422940 | 39.69 | 0.52 | 1.33 | 39.88 | 39.88 | 39.1 | 900 |
| 1728336600 | 39.17 | -0.73 | -1.83 | 39.16 | 40.17 | 39.12 | 3300 |
| 1728077400 | 39.9 | 0.01 | 0.03 | 39.3 | 40.15 | 39.23 | 4300 |
| 1727991000 | 39.89 | 0.21 | 0.53 | 39.5 | 40.49 | 39.07 | 3200 |
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
