Emma Villas SpA Historical Data - EAV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.806451612903	2.48	2.5	2.37	4300	2.46046512	DE
4	-0.15	-5.66037735849	2.65	2.73	2.37	4167	2.5284	DE
12	-0.22	-8.08823529412	2.72	2.98	2.37	3361	2.61119835	DE
26	-0.18	-6.71641791045	2.68	3.4	2.37	8617	2.95326543	DE
52	-0.62	-19.8717948718	3.12	3.47	2.3	8131	2.91802795	DE
156	-0.779	-23.7572430619	3.279	3.47	2.3	9538	2.96986495	DE
260	-0.779	-23.7572430619	3.279	3.47	2.3	9538	2.96986495	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1729007700	2.5	0	0.00	2.5	2.5	2.5	1000
1728921300	2.5	0.04	1.63	2.45	2.5	2.43	5000
1728662100	2.46	0	0.00	2.4	2.46	2.37	6500
1728575700	2.46	0.01	0.41	2.39	2.46	2.39	4500
1728489300	2.45	0.03	1.24	2.45	2.45	2.45	1000
1728402900	2.42	-0.1	-3.97	2.48	2.48	2.4	4500
1728316500	2.52	0	0.00	2.52	2.52	2.52	0
1728057300	2.52	0.1	4.13	2.48	2.52	2.48	4000
1727970900	2.42	-0.08	-3.20	2.49	2.5	2.42	7000
1727884500	2.5	0	0.00	2.5099999	2.5099999	2.5	3000
1727798100	2.5	-0.15	-5.66	2.57	2.57	2.5	7500
1727711700	2.65	0.05	1.92	2.65	2.65	2.65	500
1727452500	2.6	-0.01	-0.38	2.6	2.6	2.6	500
1727366100	2.61	-0.12	-4.40	2.67	2.67	2.61	5500
1727279700	2.73	0.11	4.20	2.68	2.73	2.68	2500
1727193300	2.62	0.04	1.55	2.61	2.62	2.61	3000
1727106900	2.58	-0.01	-0.39	2.54	2.58	2.5299999	10500
1726847700	2.59	-0.04	-1.52	2.63	2.63	2.56	7000
1726761300	2.63	0	0.00	2.63	2.63	2.63	500
1726674900	2.63	0	0.00	2.63	2.63	2.63	0
1726588500	2.63	-0.05	-1.87	2.65	2.65	2.63	2000
1726502100	2.68	0	0.00	2.68	2.68	2.68	0
1726242900	2.68	0	0.00	2.68	2.68	2.68	0
1726156500	2.68	0	0.00	2.68	2.68	2.68	0
1726070100	2.68	0	0.00	2.68	2.68	2.68	0
1725983700	2.68	-0.06	-2.19	2.69	2.69	2.68	2000
1725897300	2.74	0	0.00	2.74	2.74	2.74	0
1725638100	2.74	0	0.00	2.74	2.74	2.74	0
1725551700	2.74	0	0.00	2.74	2.74	2.74	0
1725465300	2.74	0	0.00	2.74	2.74	2.74	0
1725378900	2.74	-0.06	-2.14	2.7599999	2.7599999	2.74	2000
1725292500	2.8	0	0.00	2.8	2.8	2.8	0
1725033300	2.8	0	0.00	2.8	2.8	2.8	0
1724946900	2.8	-0.05	-1.75	2.8	2.8	2.8	1000
1724860500	2.85	0	0.00	2.85	2.85	2.85	0
1724774100	2.85	0	0.00	2.85	2.85	2.85	500
1724687700	2.85	0	0.00	2.85	2.85	2.85	0
1724428500	2.85	-0.01	-0.35	2.84	2.85	2.84	3000
1724342100	2.86	0.06	2.14	2.91	2.98	2.86	10000
1724255700	2.8	0.05	1.82	2.75	2.8	2.75	4000
1724169300	2.75	0	0.00	2.75	2.75	2.75	0
1724082900	2.75	0.09	3.38	2.75	2.75	2.75	500
1723823700	2.66	0	0.00	2.66	2.66	2.66	0
1723650900	2.66	0	0.00	2.66	2.66	2.66	0
1723564500	2.66	0	0.00	2.66	2.66	2.66	0
1723478100	2.66	-0.04	-1.48	2.73	2.73	2.66	1500
1723218900	2.7	0	0.00	2.7	2.7	2.7	0
1723132500	2.7	0.06	2.27	2.65	2.7	2.65	3000
1723046100	2.64	0	0.00	2.64	2.64	2.64	0
1722959700	2.64	0.04	1.54	2.56	2.64	2.56	2500
1722873300	2.6	-0.08	-2.99	2.66	2.66	2.6	5500
1722614100	2.68	-0.03	-1.11	2.68	2.68	2.68	500
1722527700	2.71	0	0.00	2.71	2.71	2.71	0
1722441300	2.71	0	0.00	2.71	2.71	2.71	0
1722354900	2.71	0	0.00	2.71	2.71	2.71	0
1722268500	2.71	-0.05	-1.81	2.72	2.72	2.71	1000
1722009300	2.7599999	0.06	2.22	2.74	2.7599999	2.74	2500
1721922900	2.7	0	0.00	2.7	2.7	2.7	1000
1721836500	2.7	-0.01	-0.37	2.7	2.7	2.7	1000
1721750100	2.71	-0.03	-1.09	2.72	2.72	2.7	4500
1721663700	2.74	0	0.00	2.74	2.74	2.74	0
1721404500	2.74	0	0.00	2.74	2.74	2.74	0
1721318100	2.74	-0.01	-0.36	2.7599999	2.7599999	2.74	1500
1721231700	2.75	0.09	3.38	2.72	2.75	2.72	2500
1721145300	2.66	-0.05	-1.85	2.66	2.66	2.66	2000

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Emma Villas SpA (EAV)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Emma Villas SpA (EAV) Historical

Emma Villas SpA (EAV)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History