Fineco Global Clean Energy ESG UCITS ETF (EMOVE)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 80.97 | -1.35 | -1.64 | 86.23 | 86.23 | 80.97 | 145 |
| 1736441700 | 82.32 | -0.66 | -0.80 | 81.55 | 82.32 | 81.55 | 19 |
| 1736355300 | 82.98 | 0.19 | 0.23 | 82.98 | 82.98 | 82.98 | 40 |
| 1736268900 | 82.79 | 0 | 0.00 | 82.79 | 82.79 | 82.79 | 0 |
| 1736182500 | 82.79 | 0.32 | 0.39 | 82.91 | 82.91 | 82.79 | 11 |
| 1735923300 | 82.47 | 1.43 | 1.76 | 82.47 | 82.47 | 82.32 | 77 |
| 1735836900 | 81.04 | -0.07 | -0.09 | 83.6 | 83.6 | 79.82 | 203 |
| 1735577700 | 81.11 | 0.03 | 0.04 | 81.48 | 81.48 | 81.11 | 31 |
| 1735318500 | 81.08 | 0.18 | 0.22 | 84.67 | 84.67 | 81.08 | 29 |
| 1734972900 | 80.9 | 2.7 | 3.45 | 81 | 81 | 80.65 | 406 |
| 1734713700 | 78.2 | -1.14 | -1.44 | 78 | 78.2 | 77.54 | 16 |
| 1734627300 | 79.34 | -2.31 | -2.83 | 80.08 | 80.3 | 79.34 | 70 |
| 1734540900 | 81.65 | 0.51 | 0.63 | 81.91 | 81.91 | 81.65 | 78 |
| 1734454500 | 81.14 | -0.58 | -0.71 | 81.63 | 81.63 | 80.84 | 157 |
| 1734368100 | 81.72 | -0.85 | -1.03 | 87.25 | 87.25 | 78.67 | 167 |
| 1734108900 | 82.57 | -1.39 | -1.66 | 83.47 | 83.47 | 82.57 | 76 |
| 1734022500 | 83.96 | -0.21 | -0.25 | 84.82 | 85.16 | 83.96 | 129 |
| 1733936100 | 84.17 | -0.18 | -0.21 | 84.17 | 84.17 | 84.17 | 42 |
| 1733849700 | 84.35 | 0.35 | 0.42 | 84.35 | 84.35 | 84.35 | 60 |
| 1733763300 | 84 | 0.74 | 0.89 | 87.1 | 87.1 | 83.93 | 1002 |
| 1733504100 | 83.26 | 0 | 0.00 | 83.26 | 83.26 | 83.26 | 0 |
| 1733417700 | 83.26 | -0.46 | -0.55 | 83.84 | 84.17 | 83.26 | 64 |
| 1733331300 | 83.72 | -1.15 | -1.36 | 85.04 | 85.04 | 83.72 | 57 |
| 1733244900 | 84.87 | -1.1 | -1.28 | 86.34 | 86.34 | 84.87 | 25 |
| 1733158500 | 85.97 | 1.15 | 1.36 | 84.99 | 85.97 | 84.99 | 181 |
| 1732899300 | 84.82 | 0.4 | 0.47 | 84.53 | 84.82 | 84.41 | 190 |
| 1732812900 | 84.42 | 0.46 | 0.55 | 84.42 | 84.42 | 84.42 | 3 |
| 1732726500 | 83.96 | -0.45 | -0.53 | 83.61 | 83.96 | 83.61 | 96 |
| 1732640100 | 84.41 | 0.45 | 0.54 | 84.44 | 84.52 | 84.41 | 19 |
| 1732553700 | 83.96 | 0.99 | 1.19 | 83.96 | 83.96 | 83.96 | 2 |
| 1732294500 | 82.97 | 1.07 | 1.31 | 82.73 | 82.97 | 82.73 | 200 |
| 1732208100 | 81.9 | -0.21 | -0.26 | 82.32 | 82.32 | 81.9 | 144 |
| 1732121700 | 82.11 | 0.75 | 0.92 | 82.11 | 82.11 | 82.11 | 5 |
| 1732035300 | 81.36 | 0 | 0.00 | 81.36 | 81.36 | 81.36 | 0 |
| 1731948900 | 81.36 | 0.67 | 0.83 | 80.64 | 81.36 | 80.64 | 19 |
| 1731689700 | 80.69 | 0.6 | 0.75 | 80.05 | 80.85 | 80.05 | 23 |
| 1731603300 | 80.09 | -0.68 | -0.84 | 80.29 | 80.39 | 80.09 | 66 |
| 1731516900 | 80.77 | 0.47 | 0.59 | 80.61 | 80.77 | 80.61 | 31 |
| 1731430500 | 80.3 | -3.6 | -4.29 | 82.45 | 82.45 | 80.3 | 23 |
| 1731344100 | 83.9 | -0.36 | -0.43 | 87.52 | 87.52 | 83.9 | 55 |
| 1731084900 | 84.26 | -4.89 | -5.49 | 84.57 | 84.57 | 84.26 | 100 |
| 1730998500 | 89.15 | 0 | 0.00 | 89.15 | 89.15 | 89.15 | 0 |
| 1730912100 | 89.15 | 0 | 0.00 | 89.15 | 89.15 | 89.15 | 0 |
| 1730825700 | 89.15 | 0 | 0.00 | 89.15 | 89.15 | 89.15 | 0 |
| 1730739300 | 89.15 | 0.11 | 0.12 | 89.15 | 89.15 | 89.15 | 17 |
| 1730480100 | 89.04 | 2.07 | 2.38 | 87.81 | 89.04 | 87.81 | 54 |
| 1730393700 | 86.97 | -3.9 | -4.29 | 86.97 | 86.97 | 86.97 | 10 |
| 1730307300 | 90.87 | 0 | 0.00 | 90.87 | 90.87 | 90.87 | 0 |
| 1730220900 | 90.87 | 1.22 | 1.36 | 90.7 | 90.87 | 90.7 | 11 |
| 1730134500 | 89.65 | 0.27 | 0.30 | 89.96 | 89.96 | 89.65 | 37 |
| 1729871700 | 89.38 | 2.18 | 2.50 | 89.38 | 89.38 | 89.38 | 15 |
| 1729785300 | 87.2 | 0 | 0.00 | 87.2 | 87.2 | 87.2 | 0 |
| 1729698900 | 87.2 | -0.23 | -0.26 | 88.72 | 88.72 | 87.2 | 29 |
| 1729612500 | 87.43 | -1.19 | -1.34 | 88.32 | 88.32 | 87.43 | 12 |
| 1729526100 | 88.62 | 0.52 | 0.59 | 88.31 | 88.62 | 88.31 | 105 |
| 1729266900 | 88.1 | -0.47 | -0.53 | 88.34 | 88.34 | 88.1 | 27 |
| 1729180500 | 88.57 | 0 | 0.00 | 88.57 | 88.57 | 88.57 | 0 |
| 1729094100 | 88.57 | 0.62 | 0.70 | 87.65 | 88.57 | 87.65 | 8 |
| 1729007700 | 87.95 | -3.63 | -3.96 | 89.11 | 89.11 | 87.95 | 9 |
| 1728921300 | 91.58 | -0.17 | -0.19 | 87.35 | 92.02 | 87.35 | 206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
