Premium
MyHealthChecked Plc (MHC.GB)
AQSE
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 | 18 | 18.5 | 17.44 | 447 | 18 | DE |
| 4 | 0 | 0 | 18 | 20.5 | 17.44 | 7604 | 19.78164474 | DE |
| 12 | 6.25 | 53.1914893617 | 11.75 | 20.5 | 10 | 12380 | 16.30300151 | DE |
| 26 | 7 | 63.6363636364 | 11 | 20.5 | 10 | 14606 | 14.24496951 | DE |
| 52 | 3.75 | 26.3157894737 | 14.25 | 20.5 | 8.5 | 12286 | 12.97094797 | DE |
| 156 | 16.55 | 1141.37931034 | 1.45 | 29.15 | 0.975 | 63731 | 2.94879862 | DE |
| 260 | 15.85 | 737.209302326 | 2.15 | 29.15 | 0.975 | 210815 | 3.51549742 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740152280 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1740068940 | 18 | 0 | 0.00 | 18 | 18 | 17.44 | 2236 |
| 1739982540 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1739895960 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1739806500 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1739547420 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1739460900 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1739378040 | 18 | 0 | 0.00 | 18 | 18.05 | 17.5 | 1068 |
| 1739291220 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1739202480 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1738937700 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1738855980 | 18 | 0 | 0.00 | 18 | 18 | 17.5 | 0 |
| 1738772880 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 17.5 | 0 |
| 1738686480 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.5 | 0 |
| 1738596900 | 18.5 | -1 | -5.13 | 19.5 | 20 | 17.5 | 0 |
| 1738337520 | 19.5 | 0 | 0.00 | 19.5 | 20 | 19.5 | 0 |
| 1738254840 | 19.5 | -0.75 | -3.70 | 20.25 | 20.5 | 19.05 | 69430 |
| 1738165140 | 20.25 | 0.25 | 1.25 | 20 | 20.5 | 19.575 | 32463 |
| 1738078980 | 20 | 0 | 0.00 | 20 | 20 | 19.29 | 19126 |
| 1737975300 | 20 | 2 | 11.11 | 18 | 20.25 | 18 | 27756 |
| 1737735960 | 18 | -0.25 | -1.37 | 18.25 | 18.5 | 18 | 2941 |
| 1737649680 | 18.25 | 0 | 0.00 | 18.25 | 18.5 | 18.25 | 0 |
| 1737563340 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1737476940 | 18.25 | 1.4 | 8.31 | 16.85 | 18.99 | 16.7 | 12000 |
| 1737390480 | 16.85 | 1.35 | 8.71 | 15.5 | 17.5 | 15.5 | 21957 |
| 1737131340 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1737044940 | 15.5 | -0.25 | -1.59 | 15.75 | 16 | 15.5 | 0 |
| 1736955300 | 15.75 | -0.5 | -3.08 | 16.25 | 16.5 | 15.38 | 55000 |
| 1736869080 | 16.25 | 3.5 | 27.45 | 13 | 16.75 | 13 | 290574 |
| 1736782500 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.25 | 0 |
| 1736524020 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.25 | 0 |
| 1736439600 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.25 | 0 |
| 1736353620 | 12.75 | 0 | 0.00 | 12.75 | 13.29 | 12.25 | 3762 |
| 1736264400 | 12.75 | 1 | 8.51 | 12.5 | 13.835 | 12.25 | 67507 |
| 1736180880 | 11.75 | 0 | 0.00 | 11.75 | 12.06 | 11.75 | 988 |
| 1735918500 | 11.75 | -0.75 | -6.00 | 12.5 | 12.5 | 11.75 | 26112 |
| 1735832160 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12 | 0 |
| 1735662660 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1735576260 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12 | 1442 |
| 1735313700 | 12.5 | 1.75 | 16.28 | 11.75 | 12.5 | 11.66 | 24611 |
| 1735057680 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1734971280 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10 | 0 |
| 1734712200 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10 | 0 |
| 1734622440 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1734536340 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1734449880 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1734366420 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 8915 |
| 1734104460 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1734020880 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1733931060 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1733848080 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1733761860 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1733495700 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1733416140 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11 | 0 |
| 1733326500 | 11.25 | -0.5 | -4.26 | 11.75 | 11.75 | 11 | 0 |
| 1733239800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.52 | 625 |
| 1733156940 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1732897620 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1732808160 | 11.75 | -1.25 | -9.62 | 13 | 13 | 11.5 | 44162 |
| 1732721820 | 13 | 0 | 0.00 | 13 | 13 | 12.25 | 27000 |
| 1732638480 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1732548840 | 13 | 1.25 | 10.64 | 11.75 | 13 | 11.75 | 0 |
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
