Premium
Emet Multiestrat Fundo De Invest I Mobiliario Responsab Ltd (EMET11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 9.9 | 9.9 | 9.4 | 100999 | 9.885 | FU |
| 4 | 0.5 | 5.31914893617 | 9.4 | 10.05 | 9.4 | 67624 | 9.8931685 | FU |
| 12 | 0.21 | 2.16718266254 | 9.69 | 10.05 | 9.4 | 83508 | 9.9183578 | FU |
| 26 | -0.09 | -0.900900900901 | 9.99 | 10.05 | 8.75 | 74320 | 9.93466414 | FU |
| 52 | -1.1 | -10 | 11 | 11 | 8.75 | 61832 | 9.95306874 | FU |
| 156 | -1.1 | -10 | 11 | 11 | 8.75 | 61832 | 9.95306874 | FU |
| 260 | -1.1 | -10 | 11 | 11 | 8.75 | 61832 | 9.95306874 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616600 | 9.9 | 0.02 | 0.20 | 9.4 | 9.9 | 9.4 | 17001 |
| 1745530200 | 9.88 | -0.01 | -0.10 | 9.89 | 9.89 | 9.88 | 100999 |
| 1745443800 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 0 |
| 1745357400 | 9.89 | -0.01 | -0.10 | 9.9 | 9.9 | 9.89 | 100999 |
| 1744925400 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1744839000 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 202020 |
| 1744752600 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 1 |
| 1744666200 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1744407000 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1744320600 | 9.9 | -0.15 | -1.49 | 9.9 | 9.9 | 9.9 | 1 |
| 1744234200 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1744147800 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1744061400 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1743802200 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1743715800 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1743629400 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1743543000 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1743456600 | 10.05 | 0 | 0.00 | 9.4 | 10.05 | 9.4 | 1721 |
| 1743197400 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1743111000 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1743024600 | 10.05 | 0.15 | 1.52 | 9.9 | 10.05 | 9.45 | 20001 |
| 1742938200 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1742851800 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1742592600 | 9.9 | -0.09 | -0.90 | 9.5 | 10.04 | 9.5 | 25426 |
| 1742506200 | 9.99 | 0.1 | 1.01 | 9.6 | 9.99 | 9.6 | 10833 |
| 1742419800 | 9.89 | -0.1 | -1.00 | 9.9 | 9.9 | 9.89 | 120000 |
| 1742333340 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1742246940 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1741987740 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1741901340 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1741814940 | 9.99 | 0 | 0.00 | 9.9 | 9.99 | 9.9 | 200001 |
| 1741728600 | 9.99 | 0 | 0.00 | 9.84 | 9.99 | 9.84 | 21503 |
| 1741642140 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1741382940 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1741296540 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 1 |
| 1741210200 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 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 |
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
