Premium
Emet Multiestrat Fundo De Invest I Mobiliario Responsab Ltd (EMET11)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.0111223458 | 9.89 | 9.99 | 9.5 | 123853 | 9.91305428 | FU |
| 4 | 0.3 | 3.0959752322 | 9.69 | 9.99 | 9.5 | 105882 | 9.91373785 | FU |
| 12 | 0.01 | 0.100200400802 | 9.98 | 9.99 | 8.75 | 65575 | 9.88717246 | FU |
| 26 | -0.11 | -1.08910891089 | 10.1 | 10.45 | 8.75 | 64227 | 9.95238849 | FU |
| 52 | -1.01 | -9.18181818182 | 11 | 11 | 8.75 | 61456 | 9.95751633 | FU |
| 156 | -1.01 | -9.18181818182 | 11 | 11 | 8.75 | 61456 | 9.95751633 | FU |
| 260 | -1.01 | -9.18181818182 | 11 | 11 | 8.75 | 61456 | 9.95751633 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 9.99 | 0.09 | 0.91 | 9.9 | 9.99 | 9.9 | 30002 |
| 1740691740 | 9.9 | -0.09 | -0.90 | 9.9 | 9.99 | 9.83 | 256555 |
| 1740605340 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1740518940 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1740432540 | 9.99 | 0.1 | 1.01 | 9.9 | 9.99 | 9.5 | 60005 |
| 1740173400 | 9.89 | 0 | 0.00 | 9.89 | 9.9 | 9.89 | 55000 |
| 1740087000 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 50000 |
| 1740000540 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 10000 |
| 1739914140 | 9.89 | -0.01 | -0.10 | 9.89 | 9.89 | 9.89 | 100000 |
| 1739827800 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 100000 |
| 1739568600 | 9.9 | -0.09 | -0.90 | 9.9 | 9.9 | 9.9 | 163001 |
| 1739482140 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1739395740 | 9.99 | 0.09 | 0.91 | 9.9 | 9.99 | 9.9 | 110001 |
| 1739309400 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 150000 |
| 1739222940 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 22656 |
| 1738963800 | 9.9 | -0.09 | -0.90 | 9.9 | 9.9 | 9.9 | 57000 |
| 1738877340 | 9.99 | 0 | 0.00 | 9.89 | 9.99 | 9.89 | 153002 |
| 1738790940 | 9.99 | 0.29 | 2.99 | 9.9 | 9.99 | 9.9 | 190002 |
| 1738704600 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1738618200 | 9.7 | -0.1 | -1.02 | 9.69 | 9.7 | 9.69 | 111010 |
| 1738359000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1738272600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1738186200 | 9.8 | 0.4 | 4.26 | 9.8 | 9.8 | 9.8 | 1 |
| 1738099740 | 9.4 | 0.4 | 4.44 | 9.4 | 9.4 | 9.4 | 1 |
| 1738013340 | 9 | -0.4 | -4.26 | 9 | 9 | 9 | 1 |
| 1737754200 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1737667800 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1737581400 | 9.4 | 0.23 | 2.51 | 9.4 | 9.4 | 9.4 | 2 |
| 1737495000 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1737408600 | 9.17 | -0.21 | -2.24 | 9.17 | 9.17 | 9.17 | 10 |
| 1737149340 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1737062940 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1736976540 | 9.38 | 0.08 | 0.86 | 9.89 | 9.89 | 9.38 | 40006 |
| 1736890140 | 9.3 | -0.1 | -1.06 | 9.4 | 9.97 | 9.3 | 44437 |
| 1736803740 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1736544540 | 9.4 | -0.1 | -1.05 | 8.75 | 9.98 | 8.75 | 530 |
| 1736458140 | 9.5 | -0.4 | -4.04 | 9.9 | 9.9 | 9.5 | 3005 |
| 1736371740 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1736285340 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1736198940 | 9.9 | -0.08 | -0.80 | 9.9 | 9.9 | 9.9 | 1 |
| 1735939740 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1735853340 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1735594140 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1735334940 | 9.98 | 0.77 | 8.36 | 9.4 | 9.98 | 9.4 | 16 |
| 1735248540 | 9.21 | -0.75 | -7.53 | 8.76 | 9.7 | 8.76 | 56829 |
| 1734989340 | 9.96 | -0.01 | -0.10 | 9.96 | 9.96 | 9.96 | 50000 |
| 1734730200 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1734643800 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1734557400 | 9.97 | 0.08 | 0.81 | 9.9 | 9.97 | 9.89 | 166602 |
| 1734470940 | 9.89 | -0.08 | -0.80 | 9.98 | 9.98 | 9.89 | 81011 |
| 1734384540 | 9.97 | -0.01 | -0.10 | 9.98 | 9.98 | 9.97 | 130000 |
| 1734125340 | 9.98 | 0.02 | 0.20 | 9.98 | 9.98 | 9.98 | 50000 |
| 1734038940 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1733952540 | 9.96 | 0 | 0.00 | 9.95 | 9.96 | 9.95 | 100000 |
| 1733866140 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 25000 |
| 1733779740 | 9.96 | -0.02 | -0.20 | 9.97 | 9.97 | 9.96 | 20002 |
| 1733520600 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 5000 |
| 1733434200 | 9.98 | 0.28 | 2.89 | 9.98 | 9.98 | 9.98 | 7000 |
| 1733347800 | 9.7 | -0.28 | -2.81 | 9.51 | 9.99 | 9.5 | 5016 |
| 1733261340 | 9.98 | -0.02 | -0.20 | 9.98 | 9.98 | 9.98 | 10000 |
| 1733174940 | 10 | 0.01 | 0.10 | 10 | 10 | 10 | 100 |
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
