Premium
Mathios Refrac (MATHIO)
ASE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734967500 | 0.61 | 0.026 | 4.45 | 0.61 | 0.61 | 0.61 | 29 |
| 1734708300 | 0.584 | 0 | 0.00 | 0.584 | 0.584 | 0.584 | 0 |
| 1734621900 | 0.584 | 0 | 0.00 | 0.584 | 0.584 | 0.584 | 0 |
| 1734535500 | 0.584 | -0.016 | -2.67 | 0.584 | 0.584 | 0.584 | 329 |
| 1734449100 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1734362700 | 0.6 | -0.006 | -0.99 | 0.6 | 0.6 | 0.6 | 50 |
| 1734103500 | 0.606 | -0.018 | -2.88 | 0.63 | 0.63 | 0.606 | 955 |
| 1734017100 | 0.624 | 0.044 | 7.59 | 0.58 | 0.624 | 0.578 | 13365 |
| 1733930700 | 0.58 | 0.0100001 | 1.75 | 0.56 | 0.58 | 0.56 | 736 |
| 1733844300 | 0.5699999 | -0.01 | -1.72 | 0.56 | 0.576 | 0.56 | 530 |
| 1733757900 | 0.58 | -0.044 | -7.05 | 0.598 | 0.598 | 0.58 | 565 |
| 1733498700 | 0.624 | 0.018 | 2.97 | 0.59 | 0.624 | 0.59 | 1358 |
| 1733412300 | 0.606 | 0.016 | 2.71 | 0.608 | 0.608 | 0.606 | 175 |
| 1733325900 | 0.59 | 0.0180001 | 3.15 | 0.59 | 0.59 | 0.588 | 202 |
| 1733239500 | 0.5719999 | 0.0159999 | 2.88 | 0.5699999 | 0.574 | 0.5699999 | 440 |
| 1733153100 | 0.556 | -0.006 | -1.07 | 0.538 | 0.556 | 0.538 | 60 |
| 1732893900 | 0.562 | 0.01 | 1.81 | 0.538 | 0.562 | 0.538 | 86 |
| 1732807500 | 0.552 | 0 | 0.00 | 0.552 | 0.552 | 0.552 | 0 |
| 1732721100 | 0.552 | 0.004 | 0.73 | 0.594 | 0.594 | 0.552 | 241 |
| 1732634700 | 0.548 | -0.044 | -7.43 | 0.6 | 0.6 | 0.544 | 1124 |
| 1732548300 | 0.592 | -0.022 | -3.58 | 0.594 | 0.594 | 0.592 | 174 |
| 1732289100 | 0.614 | -0.014 | -2.23 | 0.588 | 0.614 | 0.588 | 3500 |
| 1732202700 | 0.628 | -0.012 | -1.88 | 0.628 | 0.628 | 0.628 | 3 |
| 1732116300 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1732029900 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1731943500 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1731684300 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1731597900 | 0.64 | -0.008 | -1.23 | 0.604 | 0.64 | 0.602 | 516 |
| 1731511440 | 0.648 | 0 | 0.00 | 0.648 | 0.648 | 0.648 | 200 |
| 1731425100 | 0.648 | 0.004 | 0.62 | 0.648 | 0.648 | 0.648 | 1 |
| 1731338700 | 0.644 | 0.004 | 0.63 | 0.648 | 0.648 | 0.64 | 583 |
| 1731079500 | 0.64 | 0.01 | 1.59 | 0.64 | 0.64 | 0.64 | 87 |
| 1730993100 | 0.63 | -0.04 | -5.97 | 0.63 | 0.63 | 0.63 | 501 |
| 1730906700 | 0.67 | 0.048 | 7.72 | 0.67 | 0.67 | 0.67 | 10 |
| 1730820300 | 0.622 | -0.018 | -2.81 | 0.622 | 0.622 | 0.622 | 251 |
| 1730733900 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1730474700 | 0.64 | -0.08 | -11.11 | 0.632 | 0.66 | 0.632 | 4090 |
| 1730388300 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1730301900 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1730215500 | 0.72 | 0.034 | 4.96 | 0.62 | 0.72 | 0.62 | 170 |
| 1729866300 | 0.686 | -0.01 | -1.44 | 0.67 | 0.686 | 0.65 | 700 |
| 1729779900 | 0.6959999 | -0.024 | -3.33 | 0.6959999 | 0.6959999 | 0.6959999 | 0 |
| 1729693440 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1729607040 | 0.72 | 0.0240001 | 3.45 | 0.672 | 0.72 | 0.672 | 1023 |
| 1729520700 | 0.6959999 | -0.004 | -0.57 | 0.704 | 0.704 | 0.6959999 | 86 |
| 1729261500 | 0.7 | 0.022 | 3.24 | 0.68 | 0.72 | 0.676 | 10216 |
| 1729175100 | 0.678 | 0 | 0.00 | 0.75 | 0.75 | 0.678 | 3222 |
| 1729088700 | 0.678 | -0.034 | -4.78 | 0.678 | 0.678 | 0.678 | 23 |
| 1729002300 | 0.712 | -0.002 | -0.28 | 0.714 | 0.714 | 0.712 | 400 |
| 1728915900 | 0.714 | 0 | 0.00 | 0.714 | 0.714 | 0.714 | 0 |
| 1728656700 | 0.714 | 0.036 | 5.31 | 0.714 | 0.714 | 0.714 | 250 |
| 1728570300 | 0.678 | -0.028 | -3.97 | 0.678 | 0.678 | 0.678 | 243 |
| 1728483900 | 0.706 | -0.002 | -0.28 | 0.7 | 0.706 | 0.7 | 979 |
| 1728397500 | 0.708 | -0.032 | -4.32 | 0.75 | 0.75 | 0.6899999 | 861 |
| 1728311100 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1728051900 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1727965500 | 0.74 | -0.01 | -1.33 | 0.72 | 0.74 | 0.72 | 238 |
| 1727879100 | 0.75 | 0.04 | 5.63 | 0.6959999 | 0.75 | 0.642 | 3539 |
| 1727792700 | 0.71 | -0.03 | -4.05 | 0.652 | 0.71 | 0.652 | 400 |
| 1727706300 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1727447100 | 0.74 | 0.0500001 | 7.25 | 0.73 | 0.74 | 0.73 | 150 |
| 1727360700 | 0.6899999 | -0.02 | -2.82 | 0.65 | 0.6899999 | 0.65 | 153 |
| 1727274300 | 0.71 | 0.046 | 6.93 | 0.71 | 0.71 | 0.71 | 50 |
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
