Emma Villas SpA Historical Data - EAV | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Emma Villas SpA (EAV)
Emma Villas SpA (EAV) Historical

Emma Villas SpA (EAV)

2.10

-0.02

( -0.94% )

Updated: 21:34:55

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.11	-4.97737556561	2.21	2.28	1.99	19100	2.10947644	DE
4	-0.02	-0.943396226415	2.12	2.4	1.99	18154	2.19038136	DE
12	-0.26	-11.0169491525	2.36	2.7	1.99	9588	2.26436767	DE
26	-0.55	-20.7547169811	2.65	2.98	1.99	6269	2.34030907	DE
52	-0.7	-25	2.8	3.4	1.99	7657	2.71718335	DE
156	-1.179	-35.956084172	3.279	3.47	1.99	9168	2.85420254	DE
260	-1.179	-35.956084172	3.279	3.47	1.99	9168	2.85420254	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738860900	2.12	0.02	0.95	2.13	2.14	2.06	13500
1738774500	2.1	-0.01	-0.47	2.17	2.2799999	2.06	21000
1738688100	2.11	0.11	5.50	2.0299999	2.2	1.99	17500
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
1730966400	2.5	0	0.00	2.5	2.5	2.5	0

Honeywell Life Care Solu...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions