Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.

Home
Investire
Azioni
Europa
EU
Emeis SA (EMEIS)
Emeis SA (EMEIS) Storico

Emeis SA (EMEIS)

14,80

0,21

(1,44%)

Chiuso 05 Luglio 5:30PM

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	0.5	3.4965034965	14.3	14.84	13.62	251809	14.30652859	DE
4	0.62	4.37235543018	14.18	14.84	13.53	178359	14.06831297	DE
12	1.29	9.54848260548	13.51	15.6	13.33	207392	14.4932736	DE
26	0.69	4.89014883062	14.11	16	11.77	249472	14.28417213	DE
52	3.09	26.3877028181	11.71	16.19	10.43	295699	13.79075043	DE
156	2.52	20.5211726384	12.28	16.19	4.44	368537	10.67709469	DE
260	2.52	20.5211726384	12.28	16.19	4.44	368537	10.67709469	DE

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1783096200	14.8	0.18	1.23	14.59	14.84	14.57	158625
1783009800	14.62	0	0.00	14.62	14.62	14.62	0
1782923400	14.62	0.57	4.06	13.99	14.67	13.95	320967
1782837000	14.05	0.23	1.66	13.9	14.15	13.62	251928
1782750600	13.82	-0.68	-4.69	14.51	14.56	13.82	176500
1782491400	14.5	0.18	1.26	14.3	14.54	14.27	257842
1782405000	14.32	0.36	2.58	13.97	14.32	13.89	152323
1782318600	13.96	-0.04	-0.29	13.97	13.98	13.57	168279
1782232200	14	-0.05	-0.36	14.02	14.34	13.94	123837
1782145800	14.05	0.36	2.63	14.4	14.44	13.81	171298
1781886600	13.69	0	0.00	13.69	13.69	13.69	0
1781800200	13.69	0	0.00	13.69	13.69	13.69	0
1781713800	13.69	0.05	0.37	13.67	13.69	13.53	124236
1781627400	13.64	-0.09	-0.66	13.71	13.84	13.6	186564
1781541000	13.73	-0.44	-3.11	14.42	14.5	13.71	325471
1781281800	14.17	0.19	1.36	14.1	14.23	13.93	114685
1781195400	13.98	0.01	0.07	14	14.04	13.81	109778
1781109000	13.97	-0.18	-1.27	14.04	14.28	13.85	142168
1781022600	14.15	0	0.00	14.15	14.15	14.15	0
1780936200	14.15	0.17	1.22	13.9	14.34	13.85	121760
1780677000	13.98	-0.17	-1.20	14.18	14.2	13.92	106115
1780590600	14.15	0.06	0.43	14.12	14.27	14	166928
1780504200	14.09	-0.21	-1.47	14.24	14.28	13.93	244546
1780417800	14.3	-0.48	-3.25	14.79	14.82	14.22	311956
1780331400	14.78	-0.12	-0.81	14.9	15.03	14.61	187646
1780072200	14.9	-0.21	-1.39	15.19	15.31	14.81	203983
1779985800	15.11	0.08	0.53	15.01	15.29	14.85	159633
1779899400	15.03	0.12	0.80	14.93	15.17	14.85	127425
1779813000	14.91	-0.18	-1.19	15.08	15.08	14.7	119968
1779726600	15.09	0.39	2.65	14.72	15.19	14.7	188855
1779467400	14.7	0.05	0.34	14.62	14.79	14.52	114316
1779381000	14.65	-0.08	-0.54	14.76	14.98	14.45	199064
1779294600	14.73	0.16	1.10	14.55	14.8	14.42	160049
1779208200	14.57	-0.17	-1.15	14.96	15.19	14.57	256509
1779121800	14.74	-0.4	-2.64	14.96	14.96	14.55	216544
1778862600	15.14	-0.19	-1.24	15.18	15.38	15	260628
1778776200	15.33	0.59	4.00	14.88	15.41	14.88	427579
1778689800	14.74	0.33	2.29	14.38	14.74	14.26	138608
1778603400	14.41	-0.24	-1.64	14.59	14.6	14.26	185313
1778517000	14.65	-0.48	-3.17	15.22	15.31	14.41	287656
1778257800	15.13	-0.05	-0.33	15.25	15.25	14.76	210552
1778171400	15.18	-0.11	-0.72	15.11	15.6	14.96	906674
1778085000	15.29	0.28	1.87	15.12	15.38	14.72	501804
1777998600	15.01	0.59	4.09	14.39	15.11	14.39	264131
1777912200	14.42	0.09	0.63	14.45	14.6	14.27	75180
1777566600	14.33	-0.04	-0.28	14.35	14.5	14.16	129838
1777480200	14.37	-0.36	-2.44	14.6	14.66	14.23	113612
1777393800	14.73	0	0.00	14.73	14.73	14.73	0
1777307400	14.73	0.47	3.30	14.31	14.87	14.23	294855
1777048200	14.26	0.1	0.71	14.1	14.5	13.94	259065
1776961800	14.16	0.33	2.39	13.81	14.18	13.76	99731
1776875400	13.83	0.1	0.73	13.74	14.18	13.55	141570
1776789000	13.73	0.02	0.15	13.8	13.85	13.58	129996
1776702600	13.71	-0.3	-2.14	13.81	13.88	13.57	173351
1776443400	14.01	0.1	0.72	13.98	14.19	13.81	240416
1776357000	13.91	0.21	1.53	13.77	13.96	13.61	128781
1776270600	13.7	0.31	2.32	13.43	13.73	13.41	147968
1776184200	13.39	-0.08	-0.59	13.55	13.61	13.37	155504
1776097800	13.47	-0.34	-2.46	13.51	13.58	13.33	207770
1775838600	13.81	0	0.00	13.81	13.81	13.81	0
1775752200	13.81	-0.27	-1.92	14.98	15	13.73	728059
1775665800	14.08	0	0.00	14.08	14.08	14.08	0
1775579400	14.08	0.38	2.77	13.84	14.4	13.79	431037

Alpha Architect US Quant...

Chenghe Acquisition II

Marquee Resources

Schweiz Eidgenossenschaft

EN G Societe Generale 29...

Euronext Core Europe 30 ...

Pierer Mobility Ag Ktm I... (PK)

Leverage Shares -1x Netf...

Teixeira Duarte

Suda Pharmaceuticals

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.