Dados Históricos Eastern Metals Ltd - EMS | Ações Australian Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.002	-11.7647058824	0.017	0.017	0.015	672842	0.016	DE
4	-0.009	-37.5	0.024	0.025	0.015	1049909	0.02066092	DE
12	-0.006	-28.5714285714	0.021	0.039	0.015	1212751	0.02365198	DE
26	-0.022	-59.4594594595	0.037	0.056	0.015	939255	0.02832757	DE
52	-0.022	-59.4594594595	0.037	0.056	0.015	797406	0.03067875	DE
156	-0.23	-93.8775510204	0.245	0.3	0.015	345660	0.06767636	DE
260	-0.215	-93.4782608696	0.23	0.3	0.015	364297	0.08242718	DE

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1732166100	0.016	0	0.00	0.016	0.016	0.016	398898
1732079700	0.016	0	0.00	0.016	0.016	0.016	0
1731993300	0.016	0	0.00	0.016	0.016	0.016	0
1731906900	0.016	0	0.00	0.016	0.016	0.016	0
1731647700	0.016	0	0.00	0.016	0.017	0.016	513368
1731561300	0.016	-0.002	-11.11	0.017	0.017	0.015	832315
1731474900	0.018	-0.001	-5.26	0.018	0.018	0.018	74333
1731388500	0.019	-0.0005	-2.56	0.02	0.02	0.019	98751
1731302100	0.0195	0	0.00	0.0195	0.0195	0.0195	0
1731042900	0.0195	0.0005	2.63	0.019	0.0195	0.019	235000
1730956500	0.019	0	0.00	0.019	0.019	0.019	577229
1730870100	0.019	0	0.00	0.02	0.02	0.019	641988
1730783700	0.019	0	0.00	0.019	0.019	0.019	335411
1730697300	0.019	0	0.00	0.019	0.019	0.019	30000
1730438100	0.019	0	0.00	0.019	0.019	0.019	0
1730351700	0.019	-0.001	-5.00	0.019	0.019	0.019	741551
1730265300	0.02	0	0.00	0.021	0.021	0.02	1345545
1730178900	0.02	-0.002	-9.09	0.022	0.022	0.02	2634350
1730092500	0.022	0	0.00	0.022	0.024	0.022	1625900
1729833300	0.022	-0.001	-4.35	0.022	0.022	0.0205	2958115
1729746900	0.023	-0.003	-11.54	0.024	0.025	0.023	3104786
1729660500	0.026	0.005	23.81	0.025	0.039	0.024	26292018
1729574100	0.021	0	0.00	0.021	0.021	0.021	204001
1729487700	0.021	0	0.00	0.021	0.023	0.021	311838
1729228500	0.021	-0.001	-4.55	0.021	0.021	0.021	1036770
1729142100	0.022	-0.001	-4.35	0.024	0.025	0.022	85559
1729055700	0.023	0.001	4.55	0.023	0.023	0.023	250000
1728969300	0.022	0	0.00	0.022	0.022	0.022	0
1728882900	0.022	0.001	4.76	0.022	0.022	0.022	112118
1728623700	0.021	0.001	5.00	0.021	0.021	0.021	16000
1728537300	0.02	-0.003	-13.04	0.022	0.022	0.02	710855
1728450900	0.023	0	0.00	0.023	0.023	0.023	0
1728364500	0.023	-0.001	-4.17	0.024	0.024	0.023	483158
1728278100	0.024	0.001	4.35	0.024	0.024	0.024	151166
1728022500	0.023	0	0.00	0.023	0.023	0.023	52631
1727936100	0.023	0.003	15.00	0.022	0.023	0.022	105662
1727849700	0.02	0	0.00	0.02	0.02	0.02	0
1727763300	0.02	0	0.00	0.019	0.02	0.018	841810
1727676900	0.02	0.002	11.11	0.02	0.021	0.02	224134
1727417700	0.018	0	0.00	0.018	0.018	0.018	27000
1727331300	0.018	-0.001	-5.26	0.018	0.018	0.018	124031
1727244900	0.019	0	0.00	0.019	0.019	0.019	786460
1727158500	0.019	0	0.00	0.02	0.02	0.017	4478615
1727072100	0.019	-0.004	-17.39	0.023	0.023	0.019	1577958
1726812900	0.023	-0.001	-4.17	0.024	0.024	0.023	150586
1726726500	0.024	-0.003	-11.11	0.027	0.027	0.024	195889
1726640100	0.027	0.001	3.85	0.027	0.027	0.027	145535
1726553700	0.026	-0.001	-3.70	0.024	0.026	0.024	207535
1726467300	0.027	0	0.00	0.027	0.027	0.027	0
1726208100	0.027	0	0.00	0.027	0.027	0.027	370
1726121700	0.027	-0.001	-3.57	0.027	0.027	0.027	370000
1726035300	0.028	0	0.00	0.028	0.028	0.028	0
1725948900	0.028	-0.0015	-5.08	0.03	0.03	0.028	184601
1725862500	0.0295	0.0005	1.72	0.029	0.03	0.029	158784
1725603300	0.029	0.003	11.54	0.028	0.029	0.028	536392
1725516900	0.026	-0.006	-18.75	0.028	0.028	0.025	1170717
1725430500	0.032	0.011	52.38	0.023	0.032	0.023	2467863
1725344100	0.021	0	0.00	0.021	0.021	0.021	88006
1725257700	0.021	0	0.00	0.021	0.021	0.021	80702
1724998500	0.021	0	0.00	0.021	0.021	0.021	0
1724912100	0.021	0	0.00	0.021	0.021	0.021	47379
1724825700	0.021	0	0.00	0.021	0.021	0.021	0
1724739300	0.021	0	0.00	0.021	0.021	0.021	0
1724652900	0.021	-0.002	-8.70	0.023	0.023	0.02	780158
1724393700	0.023	0.001	4.55	0.023	0.023	0.023	98869
1724307300	0.022	-0.002	-8.33	0.024	0.024	0.022	1049709

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Eastern Metals Ltd (EMS)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Eastern Metals Ltd (EMS) Histórico

Eastern Metals Ltd (EMS)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo