Emak SPA Historical Data - EM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.018	1.97368421053	0.912	0.941	0.91	68454	0.91868193	DE
4	0.044	4.96613995485	0.886	0.95	0.883	80784	0.92289681	DE
12	0.055	6.28571428571	0.875	0.977	0.853	84424	0.91888861	DE
26	-0.015	-1.5873015873	0.945	1.05	0.853	79129	0.93504986	DE
52	-0.066	-6.6265060241	0.996	1.238	0.853	112006	1.04450172	DE
156	-0.74	-44.3113772455	1.67	1.72	0.853	121207	1.15108852	DE
260	0.072	8.39160839161	0.858	2.37	0.556	165384	1.27514797	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740156900	0.927	0.004	0.43	0.918	0.928	0.916	63111
1740070500	0.923	0.001	0.11	0.923	0.923	0.916	8062
1739984100	0.922	-0.003	-0.32	0.931	0.931	0.916	67002
1739897700	0.925	0.004	0.43	0.92	0.928	0.916	43382
1739811300	0.921	0.007	0.77	0.93	0.93	0.911	73817
1739552100	0.914	-0.018	-1.93	0.912	0.941	0.91	150009
1739465700	0.932	0.022	2.42	0.933	0.933	0.92	73079
1739379300	0.91	-0.016	-1.73	0.939	0.939	0.91	111495
1739292900	0.926	-0.008	-0.86	0.937	0.94	0.926	34832
1739206500	0.934	0.014	1.52	0.911	0.939	0.911	91640
1738947300	0.92	0.005	0.55	0.911	0.938	0.911	41792
1738860900	0.915	-0.002	-0.22	0.933	0.933	0.91	38146
1738774500	0.917	-0.017	-1.82	0.926	0.926	0.908	44731
1738688100	0.934	-0.006	-0.64	0.942	0.95	0.93	36925
1738601700	0.94	0.005	0.53	0.925	0.945	0.915	87080
1738342500	0.935	-0.005	-0.53	0.94	0.945	0.933	129876
1738256100	0.94	0.045	5.03	0.897	0.95	0.889	339791
1738169700	0.895	0.003	0.34	0.904	0.904	0.888	78232
1738083300	0.892	0.005	0.56	0.904	0.904	0.887	62798
1737996900	0.887	-0.007	-0.78	0.883	0.902	0.883	58301
1737737700	0.894	0.01	1.13	0.886	0.9	0.886	44692
1737651300	0.884	-0.001	-0.11	0.884	0.9	0.879	47037
1737564900	0.885	-0.001	-0.11	0.91	0.91	0.884	66674
1737478500	0.886	-0.021	-2.32	0.901	0.908	0.885	95127
1737392100	0.907	-0.003	-0.33	0.918	0.919	0.897	107044
1737132900	0.91	0	0.00	0.904	0.913	0.903	28015
1737046500	0.91	0.008	0.89	0.914	0.918	0.906	26264
1736960100	0.902	0	0.00	0.898	0.91	0.898	40349
1736873700	0.902	0.006	0.67	0.89	0.902	0.886	56673
1736787300	0.896	-0.002	-0.22	0.892	0.902	0.887	11224
1736528100	0.898	-0.008	-0.88	0.906	0.913	0.896	50694
1736441700	0.906	-0.002	-0.22	0.908	0.919	0.906	27451
1736355300	0.908	-0.018	-1.94	0.925	0.94	0.906	58633
1736268900	0.926	-0.002	-0.22	0.921	0.948	0.921	81056
1736182500	0.928	0.018	1.98	0.906	0.928	0.906	89727
1735923300	0.91	-0.022	-2.36	0.924	0.924	0.902	60523
1735836900	0.932	0.045	5.07	0.891	0.94	0.891	55971
1735577700	0.887	0	0.00	0.889	0.891	0.885	25371
1735318500	0.887	-0.001	-0.11	0.884	0.903	0.883	84356
1734972900	0.888	-0.01	-1.11	0.884	0.9	0.884	28872
1734713700	0.898	-0.01	-1.10	0.891	0.906	0.888	89941
1734627300	0.908	-0.014	-1.52	0.919	0.919	0.899	82596
1734540900	0.922	-0.012	-1.28	0.93	0.933	0.922	58669
1734454500	0.934	-0.039	-4.01	0.97	0.97	0.934	172506
1734368100	0.973	0.01	1.04	0.966	0.977	0.955	74470
1734108900	0.963	-0.009	-0.93	0.951	0.964	0.951	50277
1734022500	0.972	0.008	0.83	0.935	0.977	0.935	151389
1733936100	0.964	0.022	2.34	0.942	0.964	0.939	145221
1733849700	0.942	0.019	2.06	0.92	0.942	0.92	58897
1733763300	0.923	-0.015	-1.60	0.938	0.941	0.922	104670
1733504100	0.938	0.013	1.41	0.905	0.942	0.905	122524
1733417700	0.925	0.015	1.65	0.91	0.93	0.898	302029
1733331300	0.91	0.043	4.96	0.861	0.924	0.861	211286
1733244900	0.867	0.004	0.46	0.853	0.867	0.853	109843
1733158500	0.863	-0.012	-1.37	0.874	0.875	0.856	180275
1732899300	0.875	-0.005	-0.57	0.875	0.88	0.871	54227
1732812900	0.88	0.005	0.57	0.878	0.88	0.862	48918
1732726500	0.875	-0.01	-1.13	0.886	0.886	0.87	62690
1732640100	0.885	-0.001	-0.11	0.885	0.896	0.882	71616
1732553700	0.886	0.002	0.23	0.895	0.895	0.884	48360
1732294500	0.884	-0.006	-0.67	0.9	0.9	0.884	2684

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Emak SPA (EM)

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

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Emak SPA (EM) Historical

Emak SPA (EM)

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

Your Recent History

Go Ad-Free