Embention Sistemas Inteligentes SA (MLUAV)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 9.58904109589 | 14.6 | 16 | 14.6 | 55 | 14.72727273 | DE |
| 4 | 1.4 | 9.58904109589 | 14.6 | 16 | 14.6 | 55 | 14.72727273 | DE |
| 12 | 4 | 33.3333333333 | 12 | 16 | 12 | 101 | 12.82213047 | DE |
| 26 | 8.3 | 107.792207792 | 7.7 | 16 | 7.7 | 2085 | 8.80847825 | DE |
| 52 | 9 | 128.571428571 | 7 | 16 | 7 | 1926 | 8.8024212 | DE |
| 156 | 11 | 220 | 5 | 16 | 5 | 2291 | 7.99065306 | DE |
| 260 | 11 | 220 | 5 | 16 | 5 | 2291 | 7.99065306 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1721925000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1721838600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1721752200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1721665800 | 16 | 1.4 | 9.59 | 16 | 16 | 16 | 10 |
| 1721406600 | 14.6 | 1.2 | 8.96 | 14.6 | 14.6 | 14.6 | 100 |
| 1721320200 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1721233800 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1721147400 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1721061000 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1720801800 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1720715400 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1720629000 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1720542600 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1720456200 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1720197000 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1720110600 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1720024200 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1719937800 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1719851400 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1719592200 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1719505800 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1719419400 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1719333000 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1719246600 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1718987400 | 13.4 | -0.1 | -0.74 | 13.4 | 13.4 | 13.4 | 119 |
| 1718901000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 45 |
| 1718814600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1718728200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1718641800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 7 |
| 1718382600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1718296200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1718209800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1718123400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1718037000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1717777800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1717691400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1717605000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1717518600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1717432200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1717173000 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1717086600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 30 |
| 1717000200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 47 |
| 1716913800 | 13.5 | 1 | 8.00 | 13.5 | 13.5 | 13.5 | 20 |
| 1716827400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1716568200 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1716481800 | 12.5 | -0.5 | -3.85 | 12.5 | 12.5 | 12.5 | 1 |
| 1716395400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1716309000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1716222600 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1715963400 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1715877000 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1715790600 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1715704200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 304 |
| 1715617800 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1715358600 | 13 | 1 | 8.33 | 13 | 13 | 13 | 1 |
| 1715272200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1715185800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1715099400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1715013000 | 12 | 1 | 9.09 | 12 | 12 | 12 | 527 |
| 1714753800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1714667400 | 11 | 0.9 | 8.91 | 11 | 11 | 11 | 300 |
| 1714494600 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1714408200 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
