Emma Villas SpA Historical Data - EAV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.33	-14.1630901288	2.33	2.34	2	27300	2.18864469	DE
4	-0.19	-8.67579908676	2.19	2.4	2	15708	2.21350133	DE
12	-0.47	-19.028340081	2.47	2.7	2	8603	2.29055142	DE
26	-0.66	-24.8120300752	2.66	2.98	2	5791	2.37140984	DE
52	-0.76	-27.5362318841	2.76	3.4	2	7456	2.74078241	DE
156	-1.279	-39.0057944495	3.279	3.47	2	9073	2.87070191	DE
260	-1.279	-39.0057944495	3.279	3.47	2	9073	2.87070191	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738601700	2	-0.13	-6.10	2.06	2.06	2	6500
1738342500	2.13	-0.07	-3.18	2.21	2.21	2.06	37000
1738256100	2.2	-0.08	-3.51	2.3	2.34	2.2	60000
1738169700	2.2799999	0.04	1.79	2.2799999	2.3	2.12	25500
1738083300	2.24	-0.09	-3.86	2.33	2.33	2.2	7500
1737996900	2.33	0.03	1.30	2.33	2.33	2.33	1000
1737737700	2.3	0.04	1.77	2.3	2.4	2.22	39500
1737651300	2.2599999	0.09	4.15	2.21	2.2599999	2.21	3500
1737564900	2.17	0	0.00	2.17	2.17	2.17	0
1737478500	2.17	0	0.00	2.17	2.17	2.17	0
1737392100	2.17	0	0.00	2.17	2.17	2.17	0
1737132900	2.17	0	0.00	2.17	2.17	2.17	0
1737046500	2.17	0	0.00	2.17	2.17	2.17	0
1736960100	2.17	0.05	2.36	2.17	2.17	2.17	500
1736873700	2.12	0	0.00	2.12	2.12	2.12	0
1736787300	2.12	0	0.00	2.12	2.12	2.12	0
1736528100	2.12	-0.04	-1.85	2.12	2.12	2.12	3000
1736441700	2.16	0	0.00	2.16	2.16	2.16	0
1736355300	2.16	-0.06	-2.70	2.16	2.16	2.16	500
1736268900	2.22	-0.02	-0.89	2.19	2.22	2.18	4000
1736182500	2.24	0.01	0.45	2.24	2.24	2.24	500
1735923300	2.23	0	0.00	2.19	2.23	2.19	1000
1735836900	2.23	0.02	0.90	2.22	2.23	2.18	1500
1735577700	2.21	0	0.00	2.21	2.21	2.21	0
1735318500	2.21	0	0.00	2.21	2.21	2.21	0
1734972900	2.21	0.02	0.91	2.18	2.21	2.18	1000
1734713700	2.19	0.05	2.34	2.16	2.19	2.16	3500
1734627300	2.14	-0.05	-2.28	2.16	2.16	2.13	4000
1734540900	2.19	0	0.00	2.19	2.19	2.19	0
1734454500	2.19	-0.08	-3.52	2.22	2.22	2.16	7500
1734368100	2.27	0	0.00	2.27	2.27	2.27	0
1734108900	2.27	-0.01	-0.44	2.27	2.27	2.21	2000
1734022500	2.2799999	0.03	1.33	2.27	2.2799999	2.27	1000
1733936100	2.25	0.04	1.81	2.2	2.25	2.2	2000
1733849700	2.21	0	0.00	2.21	2.21	2.21	0
1733763300	2.21	-0.04	-1.78	2.25	2.25	2.2	11000
1733504100	2.25	-0.04	-1.75	2.3	2.3	2.25	7500
1733417700	2.29	-0.01	-0.43	2.3	2.3	2.29	3000
1733331300	2.3	0	0.00	2.33	2.4	2.3	9500
1733244900	2.3	-0.1	-4.17	2.4	2.4	2.3	4500
1733158500	2.4	0	0.00	2.4	2.4	2.4	0
1732899300	2.4	-0.04	-1.64	2.44	2.44	2.4	2500
1732812900	2.44	-0.06	-2.40	2.52	2.52	2.4	8000
1732726500	2.5	0.05	2.04	2.5	2.5	2.5	2000
1732640100	2.45	-0.04	-1.61	2.5299999	2.5299999	2.45	3500
1732553700	2.49	-0.09	-3.49	2.7	2.7	2.43	20000
1732294500	2.58	0.28	12.17	2.3	2.59	2.3	37000
1732208100	2.3	0.07	3.14	2.19	2.3	2.19	1500
1732121700	2.23	-0.05	-2.19	2.24	2.2799999	2.23	2500
1732035300	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1731948900	2.2799999	-0.03	-1.30	2.2799999	2.2799999	2.2799999	1000
1731689700	2.31	-0.09	-3.75	2.36	2.36	2.31	5500
1731603300	2.4	-0.07	-2.83	2.42	2.42	2.4	2000
1731516900	2.47	0	0.00	2.47	2.47	2.47	0
1731430500	2.47	-0.09	-3.52	2.47	2.47	2.47	2000
1731344100	2.56	0	0.00	2.56	2.56	2.56	0
1731084900	2.56	0.06	2.40	2.55	2.56	2.55	1000
1730998500	2.5	0	0.00	2.5	2.5	2.5	0
1730912100	2.5	0	0.00	2.5	2.5	2.5	0
1730825700	2.5	-0.02	-0.79	2.5	2.5	2.5	500
1730707200	2.52	0	0.00	2.52	2.52	2.52	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Emma Villas SpA (EAV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Emma Villas SpA (EAV) Historical

Emma Villas SpA (EAV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free