FinData: Historical Data for VSE, EMC

Tuesday, 07 May 2024

EMC

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
18/03/19	1.870	1.880	1.840	1.880	597,714
15/03/19	1.870	1.870	1.820	1.850	848,412
14/03/19	1.840	1.890	1.830	1.890	961,950
13/03/19	1.790	1.870	1.750	1.810	1,403,285
12/03/19	1.840	1.875	1.800	1.800	1,685,427
11/03/19	1.850	1.900	1.840	1.850	949,832
08/03/19	1.810	1.860	1.730	1.860	1,431,154
07/03/19	1.860	1.930	1.800	1.850	1,263,995
06/03/19	1.880	1.890	1.780	1.870	1,107,833
05/03/19	1.730	1.860	1.700	1.860	1,504,873
04/03/19	1.680	1.770	1.680	1.720	578,184
01/03/19	1.740	1.740	1.680	1.710	890,438
28/02/19	1.670	1.750	1.660	1.740	574,427
27/02/19	1.760	1.780	1.600	1.630	858,621
26/02/19	1.840	1.850	1.780	1.790	787,213
25/02/19	1.770	1.850	1.750	1.850	1,386,338
21/02/19	1.690	1.780	1.600	1.780	775,702
20/02/19	1.580	1.710	1.530	1.710	540,825
19/02/19	1.500	1.570	1.500	1.570	324,122
15/02/19	1.500	1.520	1.460	1.520	441,525
14/02/19	1.450	1.490	1.410	1.440	302,309
13/02/19	1.470	1.530	1.430	1.460	737,888
12/02/19	1.350	1.470	1.320	1.430	978,379
11/02/19	1.500	1.550	1.360	1.370	668,406
08/02/19	1.540	1.580	1.460	1.480	596,301
07/02/19	1.520	1.590	1.430	1.550	989,841
06/02/19	1.680	1.700	1.530	1.620	1,091,858
05/02/19	1.730	1.800	1.670	1.700	1,236,808
04/02/19	1.720	1.800	1.700	1.770	1,745,563
01/02/19	1.600	1.700	1.550	1.660	1,065,038
31/01/19	1.550	1.600	1.540	1.550	308,842
30/01/19	1.560	1.610	1.540	1.570	626,218
29/01/19	1.560	1.580	1.410	1.580	1,024,616
28/01/19	1.500	1.600	1.490	1.540	1,588,419
25/01/19	1.270	1.460	1.240	1.460	1,861,116
24/01/19	1.200	1.270	1.200	1.270	551,776
23/01/19	1.180	1.240	1.180	1.200	523,452
22/01/19	1.210	1.240	1.190	1.220	540,583
21/01/19	1.220	1.250	1.180	1.250	459,889
18/01/19	1.160	1.210	1.160	1.200	467,387
17/01/19	1.170	1.190	1.150	1.150	280,209

Global Indices

No news available...

Currencies