Dati storici European Metals Holdings Limited - EMH

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	-0.005	-1.75438596491	0.285	0.32	0.27	65143	0.30386478	DE
4	-0.05	-15.1515151515	0.33	0.34	0.27	62774	0.29924946	DE
12	0	0	0.28	0.345	0.25	68799	0.30741062	DE
26	-0.07	-20	0.35	0.42	0.235	129787	0.32476682	DE
52	0.105	60	0.175	0.55	0.145	178440	0.30297031	DE
156	-0.645	-69.7297297297	0.925	0.95	0.105	114078	0.30323926	DE
260	-1.175	-80.7560137457	1.455	2.12	0.105	125498	0.70729311	DE

Discussioni in tempo reale e idee di trading: Fai trading con fiducia con la nostra potente piattaforma.

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1782195300	0.295	-0.005	-1.67	0.3	0.3	0.295	22277
1782108900	0.3	-0.015	-4.76	0.31	0.31	0.3	24441
1781849700	0.315	0.035	12.50	0.295	0.32	0.295	191744
1781763300	0.28	-0.015	-5.08	0.27	0.28	0.27	71314
1781676900	0.295	0.0100001	3.51	0.2849999	0.295	0.28	15937
1781590500	0.2849999	0.0149999	5.56	0.275	0.2849999	0.275	77839
1781504100	0.27	-0.005	-1.82	0.27	0.27	0.27	60449
1781244900	0.275	0.005	1.85	0.275	0.295	0.275	97514
1781158500	0.27	-0.005	-1.82	0.275	0.275	0.27	27440
1781072100	0.275	-0.015	-5.17	0.2849999	0.2849999	0.275	97779
1780985700	0.29	0	0.00	0.2849999	0.29	0.27	64858
1780640100	0.29	-0.02	-6.45	0.3075	0.325	0.29	65588
1780553700	0.31	-0.01	-3.13	0.32	0.32	0.3	48488
1780467300	0.32	0	0.00	0.32	0.3225	0.32	55376
1780380900	0.32	0.005	1.59	0.32	0.32	0.305	126939
1780294500	0.315	-0.015	-4.55	0.315	0.34	0.315	46495
1780035300	0.33	-0.01	-2.94	0.335	0.335	0.315	9360
1779948900	0.34	0.02	6.25	0.33	0.34	0.33	47519
1779862500	0.32	-0.015	-4.48	0.33	0.33	0.315	41345
1779776100	0.335	0	0.00	0.335	0.335	0.335	0
1779689700	0.335	-0.005	-1.47	0.335	0.34	0.335	130530
1779430500	0.34	0.005	1.49	0.34	0.34	0.335	36185
1779344100	0.335	0	0.00	0.335	0.34	0.335	78747
1779257700	0.335	0.005	1.52	0.325	0.335	0.32	207132
1779171300	0.33	0.005	1.54	0.325	0.33	0.32	123121
1779084900	0.325	0.01	3.17	0.315	0.3275	0.315	96898
1778825700	0.315	0.02	6.78	0.33	0.33	0.31	77677
1778739300	0.295	-0.025	-7.81	0.295	0.295	0.295	5050
1778652900	0.32	-0.01	-3.03	0.33	0.33	0.305	125772
1778566500	0.33	0	0.00	0.33	0.3449999	0.32	104395
1778480100	0.33	0.02	6.45	0.295	0.34	0.295	135914
1778220900	0.31	0.005	1.64	0.31	0.31	0.3	116061
1778134500	0.305	0	0.00	0.305	0.31	0.295	40394
1778048100	0.305	0.025	8.93	0.305	0.32	0.305	301105
1777961700	0.28	-0.01	-3.45	0.2849999	0.29	0.28	70817
1777875300	0.29	-0.015	-4.92	0.305	0.31	0.29	166803
1777616100	0.305	-0.005	-1.61	0.31	0.315	0.305	48322
1777529700	0.31	0.01	3.33	0.3	0.31	0.3	33865
1777443300	0.3	-0.005	-1.64	0.3	0.3	0.3	22100
1777356900	0.305	0.01	3.39	0.3	0.305	0.3	2543
1777270500	0.295	-0.005	-1.67	0.31	0.31	0.295	70552
1777011300	0.3	0	0.00	0.3	0.31	0.295	79143
1776924900	0.3	0	0.00	0.3	0.3	0.295	106851
1776838500	0.3	-0.005	-1.64	0.3	0.3	0.3	300
1776752100	0.305	-0.0025	-0.81	0.305	0.305	0.305	8747
1776665700	0.3075	0.0175	6.03	0.295	0.3125	0.295	172208
1776406500	0.29	0.01	3.57	0.29	0.29	0.2849999	39877
1776320100	0.28	0	0.00	0.28	0.3	0.28	50984
1776233700	0.28	0	0.00	0.28	0.28	0.28	1465
1776147300	0.28	-0.02	-6.67	0.275	0.28	0.275	3861
1776060900	0.3	0	0.00	0.3	0.3	0.3	15000
1775801700	0.3	0	0.00	0.3	0.3	0.3	10000
1775715300	0.3	0.0150001	5.26	0.29	0.3	0.29	6893
1775628900	0.2849999	0.0049999	1.79	0.28	0.2849999	0.28	61747
1775542500	0.28	0.01	3.70	0.28	0.28	0.25	73289
1775106900	0.27	-0.015	-5.26	0.27	0.27	0.265	30894
1775020500	0.2849999	0.0149999	5.56	0.28	0.2849999	0.265	4777
1774934100	0.27	-0.005	-1.82	0.28	0.28	0.265	81194
1774847700	0.275	0.03	12.24	0.25	0.28	0.25	22970
1774588500	0.245	-0.005	-2.00	0.27	0.27	0.245	69128
1774502100	0.25	-0.01	-3.85	0.265	0.265	0.25	80488
1774415700	0.26	-0.02	-7.14	0.255	0.26	0.255	32146
1774329300	0.28	0.04	16.67	0.245	0.28	0.245	73176

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

European Metals Holdings Limited (EMH)

Discussioni in tempo reale e idee di trading: Fai trading con fiducia con la nostra potente piattaforma.

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Più Attivi

Toplist

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

European Metals Holdings Limited (EMH)

Discussioni in tempo reale e idee di trading: Fai trading con fiducia con la nostra potente piattaforma.

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Perché iscriversi a ADVFN?

Tutto ciò di cui un trader professionista ha bisogno.

Rimuovi gli annunci