Premium
Emae Empresa Metropolitana Aguas Energia Sa (EMAE4)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.98 | 15.5729166667 | 38.4 | 45 | 38.4 | 3300 | 43.92492424 | PR |
| 4 | 5.38 | 13.7948717949 | 39 | 45 | 37.5 | 1632 | 40.64370968 | PR |
| 12 | 4.09 | 10.1514023331 | 40.29 | 45 | 37.5 | 2000 | 40.07368 | PR |
| 26 | 0.7 | 1.60256410256 | 43.68 | 47.99 | 37.5 | 2641 | 41.31676909 | PR |
| 52 | -11.62 | -20.75 | 56 | 89 | 37.5 | 4423 | 57.4244421 | PR |
| 156 | -5.12 | -10.3434343434 | 49.5 | 89 | 28.6 | 4854 | 51.30064793 | PR |
| 260 | 5.08 | 12.9262086514 | 39.3 | 99.88 | 19.57 | 5594 | 52.92758041 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 44.38 | -0.12 | -0.27 | 44.39 | 44.39 | 44.38 | 200 |
| 1738272540 | 44.5 | -0.5 | -1.11 | 44.01 | 44.56 | 44 | 500 |
| 1738186140 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1738099740 | 45 | 0.6 | 1.35 | 43.4 | 45 | 43.4 | 1400 |
| 1738013340 | 44.4 | 0.77 | 1.76 | 42.64 | 44.4 | 42.64 | 2000 |
| 1737754200 | 43.63 | 5.63 | 14.82 | 38.4 | 43.63 | 38.4 | 9300 |
| 1737667740 | 38 | -0.34 | -0.89 | 38.62 | 38.62 | 38 | 1200 |
| 1737581400 | 38.34 | -0.01 | -0.03 | 37.97 | 38.37 | 37.96 | 900 |
| 1737495000 | 38.35 | 0.85 | 2.27 | 38.49 | 38.49 | 37.67 | 800 |
| 1737408600 | 37.5 | -0.19 | -0.50 | 37.53 | 37.89 | 37.5 | 1500 |
| 1737149400 | 37.69 | 0.08 | 0.21 | 37.64 | 37.69 | 37.64 | 500 |
| 1737062940 | 37.61 | -0.24 | -0.63 | 38.2 | 38.2 | 37.61 | 1400 |
| 1736976540 | 37.85 | 0.02 | 0.05 | 37.97 | 38.86 | 37.8 | 3200 |
| 1736890140 | 37.83 | -1.27 | -3.25 | 39.42 | 39.42 | 37.51 | 3600 |
| 1736803740 | 39.1 | -0.88 | -2.20 | 39.11 | 39.11 | 38.95 | 1000 |
| 1736544540 | 39.98 | -0.17 | -0.42 | 38.52 | 39.98 | 38.52 | 200 |
| 1736458140 | 40.15 | 0.16 | 0.40 | 40.15 | 40.15 | 40.15 | 100 |
| 1736371740 | 39.99 | 0.8 | 2.04 | 40.4 | 40.4 | 39.02 | 300 |
| 1736285400 | 39.19 | -1.22 | -3.02 | 39.6 | 40 | 39.19 | 1300 |
| 1736198940 | 40.41 | 1.66 | 4.28 | 38.97 | 40.41 | 38.97 | 300 |
| 1735939740 | 38.75 | -2.25 | -5.49 | 39 | 39.89 | 38.75 | 1500 |
| 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 |
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
