Is Em Val Usd-a (EMVL)
LSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 50.35 | -0.45 | -0.89 | 51 | 51.89 | 49.335 | 12842 |
| 1721233800 | 50.8 | -0.49 | -0.95 | 51.31 | 51.665 | 50.8 | 18217 |
| 1721147400 | 51.285 | -0.24 | -0.46 | 51.49 | 51.49 | 51.16 | 9131 |
| 1721061000 | 51.52 | -0.35 | -0.67 | 51.59 | 52.105 | 51.31 | 4126 |
| 1720801800 | 51.87 | 0.27 | 0.53 | 51.36 | 52.335 | 51.36 | 5668 |
| 1720715400 | 51.595 | 0.41 | 0.79 | 51.71 | 52.33 | 51.2 | 4622 |
| 1720629000 | 51.19 | 0.39 | 0.77 | 51.02 | 51.34 | 50.94 | 13167 |
| 1720542600 | 50.8 | -0.41 | -0.79 | 51.23 | 51.245 | 50.8 | 9191 |
| 1720456200 | 51.205 | 0.08 | 0.16 | 51.31 | 51.355 | 51.15 | 16712 |
| 1720197000 | 51.125 | -0.24 | -0.47 | 51.45 | 52 | 50.875 | 6615 |
| 1720110600 | 51.365 | 0.31 | 0.60 | 51.29 | 51.455 | 51.21 | 7400 |
| 1720024200 | 51.06 | 0.69 | 1.37 | 50.4 | 51.755 | 50.285 | 7922 |
| 1719937800 | 50.37 | -0.1 | -0.19 | 50.17 | 50.405 | 50.05 | 5089 |
| 1719851400 | 50.465 | -0.12 | -0.23 | 50.52 | 51.69 | 50.38 | 12784 |
| 1719592200 | 50.58 | 0.52 | 1.04 | 50.6 | 51.71 | 50.415 | 4895 |
| 1719505800 | 50.06 | 0.22 | 0.44 | 49.84 | 51.4925 | 49.84 | 1900 |
| 1719419400 | 49.84 | -0.29 | -0.58 | 50.27 | 50.355 | 49.835 | 3463 |
| 1719333000 | 50.13 | -0.29 | -0.58 | 50.39 | 50.39 | 50.035 | 6626 |
| 1719246600 | 50.42 | 0.09 | 0.17 | 50.07 | 50.7 | 50.005 | 11975 |
| 1718987400 | 50.335 | -0.14 | -0.28 | 50.51 | 50.51 | 50.29 | 4887 |
| 1718901000 | 50.475 | -0.27 | -0.52 | 50.71 | 51.835 | 50.475 | 9909 |
| 1718814600 | 50.74 | 0.4 | 0.78 | 50.87 | 50.87 | 50.565 | 10615 |
| 1718728200 | 50.345 | 0.76 | 1.54 | 50.12 | 50.43 | 49.9075 | 4215 |
| 1718641800 | 49.5825 | 0.18 | 0.35 | 49.78 | 49.78 | 49.515 | 43612 |
| 1718382600 | 49.4075 | 0.16 | 0.32 | 49.755 | 49.755 | 49.1975 | 10258 |
| 1718296200 | 49.25 | -0.51 | -1.01 | 49.805 | 50.2575 | 49.19 | 132368 |
| 1718209800 | 49.755 | 0.83 | 1.69 | 49.395 | 50.675 | 48.3175 | 11102 |
| 1718123400 | 48.93 | -0.5 | -1.02 | 50 | 50 | 48.71 | 14881 |
| 1718037000 | 49.4325 | 0.03 | 0.06 | 49.45 | 50.07 | 49.125 | 194457 |
| 1717777800 | 49.4025 | -0.1 | -0.21 | 49.78 | 50.2825 | 48.3475 | 47803 |
| 1717691400 | 49.505 | 0.22 | 0.44 | 49.505 | 49.9975 | 48.6675 | 16963 |
| 1717605000 | 49.29 | 0.73 | 1.51 | 49.085 | 49.3525 | 48.725 | 749 |
| 1717518600 | 48.5575 | -0.93 | -1.87 | 50 | 50 | 47.89 | 3229 |
| 1717432200 | 49.485 | 0.74 | 1.51 | 49.565 | 49.8625 | 49.405 | 6947 |
| 1717173000 | 48.7475 | -0.61 | -1.24 | 49.345 | 49.4825 | 48.6325 | 3859 |
| 1717086600 | 49.3575 | -0.15 | -0.30 | 49.26 | 50.165 | 48.945 | 1599 |
| 1717000200 | 49.505 | -0.89 | -1.77 | 50.16 | 50.26 | 49.46 | 2350 |
| 1716913800 | 50.395 | 0.23 | 0.45 | 50.37 | 51.15 | 50.15 | 13468 |
| 1716568200 | 50.17 | -0.04 | -0.07 | 49.885 | 50.65 | 49.5525 | 7564 |
| 1716481800 | 50.205 | -0.69 | -1.35 | 50.78 | 50.965 | 49.705 | 11987 |
| 1716395400 | 50.89 | 0.07 | 0.14 | 51.13 | 51.13 | 49.915 | 1070 |
| 1716309000 | 50.82 | 0.29 | 0.57 | 50.64 | 50.865 | 49.76 | 8469 |
| 1716222600 | 50.53 | -0.07 | -0.14 | 50.76 | 50.76 | 49.7 | 2351 |
| 1715963400 | 50.6 | 0.23 | 0.47 | 49.935 | 50.615 | 49.61 | 1890 |
| 1715877000 | 50.365 | 0.53 | 1.07 | 50.26 | 50.76 | 50.0725 | 6027 |
| 1715790600 | 49.8325 | 0.5 | 1.01 | 49.55 | 49.91 | 49.29 | 12947 |
| 1715704200 | 49.335 | 0 | 0.00 | 49.12 | 49.6575 | 48.9175 | 3543 |
| 1715617800 | 49.335 | 0.54 | 1.10 | 49.045 | 49.4275 | 49.005 | 8194 |
| 1715358600 | 48.7975 | 0.51 | 1.06 | 48.99 | 49.1275 | 48.72 | 2186 |
| 1715272200 | 48.2875 | 0.11 | 0.22 | 49 | 49 | 47.98 | 1798 |
| 1715185800 | 48.18 | -0.1 | -0.20 | 48.405 | 48.4425 | 47.2075 | 3876 |
| 1715099400 | 48.2775 | 0.19 | 0.38 | 48.15 | 48.5325 | 48.06 | 5440 |
| 1714753800 | 48.0925 | 0.62 | 1.30 | 47.715 | 48.3075 | 45.7775 | 822 |
| 1714667400 | 47.475 | 0.64 | 1.36 | 47.375 | 47.53 | 47.125 | 3005 |
| 1714581000 | 46.8375 | -0.14 | -0.30 | 46.93 | 46.9725 | 46.61 | 359 |
| 1714494600 | 46.98 | -0.21 | -0.45 | 47.565 | 47.565 | 45.425 | 3104 |
| 1714408200 | 47.19 | 0.47 | 1.00 | 47.15 | 47.315 | 45.4625 | 464 |
| 1714149000 | 46.7225 | 0.47 | 1.03 | 46.985 | 46.985 | 45.21 | 1173 |
| 1714062600 | 46.2475 | 0.25 | 0.53 | 46.455 | 46.9325 | 44.92 | 2306 |
| 1713976200 | 46.0025 | 0.06 | 0.13 | 46.475 | 47.0625 | 45.0125 | 699 |
| 1713889800 | 45.945 | 0.37 | 0.82 | 46.03 | 46.795 | 44.7575 | 291 |
| 1713803400 | 45.5725 | 0.21 | 0.46 | 45.62 | 46.7675 | 45.405 | 1810 |
| 1713544200 | 45.365 | -0.08 | -0.18 | 44.925 | 46.8175 | 44.5775 | 666 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
