Premium
El D Mouzakis SA (MOYZK)
ASE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744899900 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1744813500 | 0.46 | -0.01 | -2.13 | 0.46 | 0.46 | 0.45 | 11050 |
| 1744727100 | 0.47 | -0.05 | -9.62 | 0.472 | 0.472 | 0.47 | 2056 |
| 1744640700 | 0.52 | 0.04 | 8.33 | 0.52 | 0.52 | 0.52 | 50 |
| 1744381500 | 0.48 | -0.01 | -2.04 | 0.492 | 0.492 | 0.48 | 13000 |
| 1744295100 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1744208700 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 22 |
| 1744122300 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1744035900 | 0.49 | -0.035 | -6.67 | 0.474 | 0.515 | 0.474 | 3360 |
| 1743776700 | 0.525 | -0.025 | -4.55 | 0.51 | 0.55 | 0.51 | 2618 |
| 1743690300 | 0.55 | -0.01 | -1.79 | 0.55 | 0.55 | 0.55 | 1000 |
| 1743603900 | 0.56 | -0.005 | -0.88 | 0.56 | 0.56 | 0.55 | 2000 |
| 1743517500 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1743431100 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1743175500 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1743089100 | 0.5649999 | 0.0149999 | 2.73 | 0.56 | 0.5649999 | 0.56 | 3370 |
| 1743002700 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.55 | 900 |
| 1742829900 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1742570700 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1742484300 | 0.56 | -0.02 | -3.45 | 0.56 | 0.56 | 0.56 | 12 |
| 1742397900 | 0.58 | -0.005 | -0.85 | 0.58 | 0.58 | 0.58 | 50 |
| 1742311500 | 0.585 | 0.0150001 | 2.63 | 0.585 | 0.585 | 0.58 | 200 |
| 1742225100 | 0.5699999 | -0.005 | -0.87 | 0.56 | 0.5699999 | 0.56 | 500 |
| 1741965900 | 0.575 | -0.015 | -2.54 | 0.5699999 | 0.58 | 0.5699999 | 2550 |
| 1741879500 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1741793100 | 0.59 | 0 | 0.00 | 0.585 | 0.595 | 0.58 | 15990 |
| 1741706700 | 0.59 | -0.01 | -1.67 | 0.59 | 0.6 | 0.59 | 8002 |
| 1741620300 | 0.6 | -0.01 | -1.64 | 0.605 | 0.605 | 0.58 | 4698 |
| 1741361100 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1741274700 | 0.61 | -0.01 | -1.61 | 0.61 | 0.61 | 0.61 | 60 |
| 1741188300 | 0.62 | 0.015 | 2.48 | 0.61 | 0.62 | 0.61 | 1800 |
| 1741101900 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1740756300 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1740669900 | 0.605 | 0 | 0.00 | 0.605 | 0.605 | 0.605 | 0 |
| 1740583500 | 0.605 | -0.015 | -2.42 | 0.605 | 0.605 | 0.605 | 3 |
| 1740497100 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1740410700 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.61 | 2266 |
| 1740151500 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1740065100 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1739978700 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1739892300 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1739805900 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1739546700 | 0.62 | -0.02 | -3.13 | 0.61 | 0.62 | 0.61 | 284 |
| 1739460300 | 0.64 | -0.005 | -0.78 | 0.63 | 0.64 | 0.62 | 1895 |
| 1739373900 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 601 |
| 1739287500 | 0.645 | 0.015 | 2.38 | 0.62 | 0.645 | 0.605 | 4713 |
| 1739201100 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1738941900 | 0.63 | -0.02 | -3.08 | 0.625 | 0.63 | 0.62 | 1149 |
| 1738855500 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1738769100 | 0.65 | -0.035 | -5.11 | 0.63 | 0.66 | 0.63 | 1731 |
| 1738682700 | 0.685 | 0 | 0.00 | 0.685 | 0.685 | 0.685 | 0 |
| 1738596300 | 0.685 | 0 | 0.00 | 0.685 | 0.685 | 0.685 | 0 |
| 1738337100 | 0.685 | 0.055 | 8.73 | 0.685 | 0.685 | 0.685 | 10 |
| 1738250700 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1738164300 | 0.63 | -0.03 | -4.55 | 0.64 | 0.64 | 0.63 | 1140 |
| 1738077900 | 0.66 | 0.01 | 1.54 | 0.66 | 0.66 | 0.66 | 440 |
| 1737991500 | 0.65 | -0.04 | -5.80 | 0.6949999 | 0.6949999 | 0.63 | 640 |
| 1737732300 | 0.6899999 | 0.0249999 | 3.76 | 0.68 | 0.6899999 | 0.68 | 70 |
| 1737645900 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1737559500 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1737473100 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1737386700 | 0.665 | 0.015 | 2.31 | 0.65 | 0.67 | 0.65 | 2340 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
