Electricite et Eaux de Madagascar Historical Data - EEM | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Electricite et Eaux de Madagascar (EEM)
Electricite et Eaux de Madagascar (EEM) Historical

Electricite et Eaux de Madagascar (EEM)

3.30

0.00

(0.00%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-1.19760479042	3.34	3.34	3.3	672	3.3	DE
4	-0.26	-7.30337078652	3.56	3.56	3.3	268	3.33949357	DE
12	0	0	3.3	3.6	3.3	1713	3.34941953	DE
26	0.16	5.09554140127	3.14	3.66	2.94	1029	3.33330169	DE
52	0.04	1.22699386503	3.26	3.66	2.48	773	3.30296076	DE
156	0	0	3.3	4.1	2.48	1880	3.48836257	DE
260	-0.1	-2.94117647059	3.4	4.1	2.48	1918	3.3273517	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	3.3	0	0.00	3.3	3.3	3.3	0
1714062600	3.3	0	0.00	3.3	3.3	3.3	717
1713976200	3.3	0	0.00	3.3	3.3	3.3	0
1713889800	3.3	-0.02	-0.60	3.34	3.34	3.3	627
1713803400	3.32	0	0.00	3.32	3.32	3.32	0
1713544200	3.32	0	0.00	3.32	3.32	3.32	0
1713457800	3.32	0	0.00	3.32	3.32	3.32	49
1713371400	3.32	0	0.00	3.32	3.32	3.32	0
1713285000	3.32	0	0.00	3.32	3.32	3.32	0
1713198600	3.32	0	0.00	3.32	3.32	3.32	0
1712939400	3.32	-0.22	-6.21	3.32	3.32	3.32	30
1712853000	3.54	0.22	6.63	3.54	3.54	3.54	40
1712766600	3.32	0	0.00	3.32	3.32	3.32	0
1712680200	3.32	0	0.00	3.32	3.32	3.32	484
1712593800	3.32	0	0.00	3.32	3.32	3.32	25
1712334600	3.32	-0.24	-6.74	3.32	3.32	3.32	166
1712248200	3.56	0	0.00	3.56	3.56	3.56	0
1712161800	3.56	0	0.00	3.56	3.56	3.56	0
1712075400	3.56	0	0.00	3.56	3.56	3.56	271
1711647000	3.56	0.06	1.71	3.54	3.56	3.54	983
1711560600	3.5	0.04	1.16	3.5	3.5	3.5	1444
1711474200	3.46	0.16	4.85	3.46	3.46	3.46	680
1711387800	3.3	0	0.00	3.3	3.3	3.3	50
1711128600	3.3	0	0.00	3.3	3.3	3.3	90
1711042200	3.3	0	0.00	3.3	3.3	3.3	50
1710955800	3.3	0	0.00	3.3	3.3	3.3	111
1710869400	3.3	-0.02	-0.60	3.3	3.3	3.3	246
1710783000	3.32	0	0.00	3.32	3.32	3.32	1024
1710523800	3.32	0	0.00	3.32	3.32	3.32	0
1710437400	3.32	-0.26	-7.26	3.32	3.32	3.32	18
1710351000	3.58	0.08	2.29	3.58	3.58	3.58	15
1710264600	3.5	0	0.00	3.5	3.5	3.5	0
1710178200	3.5	-0.08	-2.23	3.5	3.5	3.5	4997
1709919000	3.58	0.28	8.48	3.6	3.6	3.58	1020
1709832600	3.3	-0.04	-1.20	3.3	3.3	3.3	3080
1709746200	3.34	0.02	0.60	3.34	3.34	3.34	5
1709659800	3.32	0	0.00	3.32	3.32	3.32	0
1709573400	3.32	0	0.00	3.6	3.6	3.32	5
1709314200	3.32	-0.18	-5.14	3.32	3.32	3.32	30
1709227800	3.5	0.12	3.55	3.4	3.5	3.4	5000
1709141400	3.38	0	0.00	3.38	3.38	3.38	2030
1709055000	3.38	0.08	2.42	3.38	3.38	3.38	1010
1708968600	3.3	0	0.00	3.3	3.3	3.3	0
1708709400	3.3	0	0.00	3.3	3.3	3.3	12000
1708623000	3.3	0	0.00	3.3	3.3	3.3	4037
1708536600	3.3	0	0.00	3.3	3.3	3.3	105
1708450200	3.3	0	0.00	3.3	3.3	3.3	1
1708363800	3.3	0	0.00	3.3	3.3	3.3	105
1708104600	3.3	0	0.00	3.3	3.3	3.3	0
1708018200	3.3	0	0.00	3.3	3.3	3.3	0
1707931800	3.3	0	0.00	3.3	3.3	3.3	0
1707845400	3.3	0	0.00	3.3	3.3	3.3	4283
1707759000	3.3	0	0.00	3.3	3.3	3.3	10666
1707499800	3.3	0	0.00	3.3	3.3	3.3	3827
1707413400	3.3	0	0.00	3.3	3.3	3.3	1946
1707327000	3.3	-0.02	-0.60	3.3	3.3	3.3	5558
1707240600	3.32	0	0.00	3.32	3.32	3.32	0
1707154200	3.32	0	0.00	3.32	3.32	3.32	0
1706895000	3.32	0	0.00	3.32	3.32	3.32	0
1706808600	3.32	-0.2	-5.68	3.32	3.32	3.32	15
1706722200	3.52	0.22	6.67	3.52	3.52	3.52	2031
1706635800	3.3	0	0.00	3.3	3.3	3.3	36
1706549400	3.3	0	0.00	3.3	3.3	3.3	890

Electricite et Eaux de M...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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