Premium
Maire SpA (MAIRE)
BIT
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 | 0.16 | 2.00626959248 | 7.975 | 8.145 | 7.75 | 575280 | 7.93346616 | DE |
| 4 | 0.945 | 13.1432545202 | 7.19 | 8.145 | 7.025 | 554668 | 7.66113837 | DE |
| 12 | 0.815 | 11.1338797814 | 7.32 | 8.145 | 6.56 | 624103 | 7.28570115 | DE |
| 26 | 0.935 | 12.9861111111 | 7.2 | 8.33 | 6.52 | 535031 | 7.38004464 | DE |
| 52 | 3.407 | 72.0600676819 | 4.728 | 8.33 | 4.636 | 750541 | 6.95374802 | DE |
| 156 | 4.189 | 106.15813482 | 3.946 | 8.33 | 2.242 | 762678 | 4.60076709 | DE |
| 260 | 5.675 | 230.691056911 | 2.46 | 8.33 | 1.066 | 1019809 | 3.32147331 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 8.13 | 0.18 | 2.26 | 7.86 | 8.145 | 7.86 | 1047076 |
| 1734627300 | 7.95 | -0.08 | -0.93 | 7.995 | 8.015 | 7.89 | 475905 |
| 1734540900 | 8.025 | 0.22 | 2.82 | 7.8 | 8.08 | 7.8 | 670380 |
| 1734454500 | 7.805 | -0.18 | -2.19 | 7.99 | 7.99 | 7.75 | 738406 |
| 1734368100 | 7.98 | 0.05 | 0.57 | 7.96 | 8 | 7.895 | 535735 |
| 1734108900 | 7.935 | -0.02 | -0.25 | 7.975 | 8.0399999 | 7.92 | 455973 |
| 1734022500 | 7.955 | 0.08 | 0.95 | 7.855 | 8.025 | 7.855 | 634072 |
| 1733936100 | 7.88 | 0.17 | 2.20 | 7.665 | 7.92 | 7.665 | 768010 |
| 1733849700 | 7.71 | -0.09 | -1.09 | 7.735 | 7.81 | 7.57 | 579598 |
| 1733763300 | 7.795 | -0.01 | -0.06 | 7.815 | 7.815 | 7.715 | 279746 |
| 1733504100 | 7.8 | 0 | 0.00 | 7.77 | 7.84 | 7.75 | 544261 |
| 1733417700 | 7.8 | 0.09 | 1.23 | 7.695 | 7.8 | 7.645 | 563182 |
| 1733331300 | 7.705 | 0.39 | 5.26 | 7.32 | 7.75 | 7.32 | 1685841 |
| 1733244900 | 7.32 | 0.12 | 1.67 | 7.215 | 7.32 | 7.2 | 659807 |
| 1733158500 | 7.2 | -0.03 | -0.41 | 7.21 | 7.29 | 7.145 | 439319 |
| 1732899300 | 7.23 | 0.05 | 0.70 | 7.205 | 7.245 | 7.13 | 467391 |
| 1732812900 | 7.18 | 0.09 | 1.27 | 7.14 | 7.2 | 7.105 | 259074 |
| 1732726500 | 7.09 | -0.02 | -0.28 | 7.105 | 7.17 | 7.025 | 265009 |
| 1732640100 | 7.11 | -0.09 | -1.18 | 7.165 | 7.2 | 7.1 | 190267 |
| 1732553700 | 7.195 | 0.03 | 0.35 | 7.22 | 7.27 | 7.165 | 468160 |
| 1732294500 | 7.17 | 0 | 0.07 | 7.19 | 7.255 | 7.04 | 413229 |
| 1732208100 | 7.165 | 0.01 | 0.21 | 7.16 | 7.2 | 7.02 | 434566 |
| 1732121700 | 7.15 | -0.01 | -0.07 | 7.185 | 7.315 | 7.12 | 373006 |
| 1732035300 | 7.155 | -0.01 | -0.07 | 7.15 | 7.2 | 7.06 | 295547 |
| 1731948900 | 7.16 | 0.08 | 1.13 | 7.055 | 7.175 | 7.03 | 449794 |
| 1731689700 | 7.08 | -0.11 | -1.46 | 7.12 | 7.205 | 7.075 | 286459 |
| 1731603300 | 7.185 | 0.1 | 1.41 | 7.165 | 7.21 | 7.105 | 423796 |
| 1731516900 | 7.085 | 0.12 | 1.65 | 6.96 | 7.39 | 6.81 | 1977220 |
| 1731430500 | 6.97 | -0.14 | -1.97 | 7.09 | 7.175 | 6.97 | 335667 |
| 1731344100 | 7.11 | -0.02 | -0.28 | 7.16 | 7.2 | 7.07 | 250287 |
| 1731084900 | 7.13 | -0.01 | -0.07 | 7.145 | 7.165 | 7.055 | 371970 |
| 1730998500 | 7.135 | 0.14 | 1.93 | 6.98 | 7.15 | 6.98 | 466859 |
| 1730912100 | 7 | 0.05 | 0.79 | 6.925 | 7.055 | 6.905 | 555753 |
| 1730825700 | 6.945 | 0 | 0.00 | 6.9 | 7.06 | 6.865 | 364285 |
| 1730739300 | 6.945 | -0.09 | -1.28 | 7.035 | 7.095 | 6.935 | 475729 |
| 1730480100 | 7.035 | 0.09 | 1.22 | 6.94 | 7.075 | 6.905 | 561657 |
| 1730393700 | 6.95 | 0.05 | 0.72 | 6.845 | 7.01 | 6.845 | 870751 |
| 1730307300 | 6.9 | 0.24 | 3.53 | 6.75 | 6.96 | 6.66 | 1638897 |
| 1730220900 | 6.665 | -0.04 | -0.60 | 6.755 | 6.785 | 6.6 | 641127 |
| 1730134500 | 6.705 | 0.07 | 0.98 | 6.57 | 6.855 | 6.5599999 | 1162786 |
| 1729871700 | 6.64 | -0.56 | -7.71 | 7.22 | 7.27 | 6.635 | 3195061 |
| 1729785300 | 7.195 | -0.1 | -1.30 | 7.34 | 7.47 | 7.13 | 1550694 |
| 1729698900 | 7.29 | -0.07 | -0.95 | 7.36 | 7.425 | 7.28 | 437596 |
| 1729612500 | 7.36 | -0.13 | -1.74 | 7.495 | 7.5 | 7.31 | 455199 |
| 1729526100 | 7.49 | -0.06 | -0.79 | 7.515 | 7.59 | 7.48 | 274983 |
| 1729266900 | 7.55 | -0.1 | -1.24 | 7.64 | 7.725 | 7.505 | 541720 |
| 1729180500 | 7.645 | -0.31 | -3.90 | 7.97 | 7.985 | 7.6 | 1253039 |
| 1729094100 | 7.955 | 0.49 | 6.49 | 7.505 | 7.97 | 7.47 | 1332776 |
| 1729007700 | 7.47 | -0.02 | -0.20 | 7.47 | 7.58 | 7.38 | 318459 |
| 1728921300 | 7.485 | -0.01 | -0.07 | 7.53 | 7.58 | 7.43 | 331946 |
| 1728662100 | 7.49 | 0.2 | 2.74 | 7.27 | 7.51 | 7.27 | 505879 |
| 1728575700 | 7.29 | 0.17 | 2.32 | 7.12 | 7.355 | 7.12 | 426728 |
| 1728489300 | 7.125 | -0.09 | -1.25 | 7.22 | 7.22 | 6.82 | 1379705 |
| 1728402900 | 7.215 | -0.01 | -0.07 | 7.22 | 7.27 | 7.2 | 185389 |
| 1728316500 | 7.22 | -0.01 | -0.14 | 7.235 | 7.27 | 7.11 | 204691 |
| 1728057300 | 7.23 | 0.01 | 0.14 | 7.12 | 7.275 | 7.12 | 204461 |
| 1727970900 | 7.22 | -0.01 | -0.07 | 7.2 | 7.265 | 7.135 | 246041 |
| 1727884500 | 7.225 | -0.08 | -1.03 | 7.26 | 7.37 | 7.21 | 500586 |
| 1727798100 | 7.3 | -0.12 | -1.55 | 7.42 | 7.495 | 7.29 | 256614 |
| 1727711700 | 7.415 | 0.04 | 0.54 | 7.3 | 7.44 | 7.26 | 488975 |
| 1727452500 | 7.375 | 0.04 | 0.61 | 7.32 | 7.44 | 7.305 | 326094 |
| 1727366100 | 7.33 | -0.12 | -1.61 | 7.485 | 7.515 | 7.3 | 356187 |
| 1727279700 | 7.45 | -0.15 | -1.91 | 7.55 | 7.66 | 7.395 | 244230 |
| 1727193300 | 7.595 | 0.06 | 0.80 | 7.53 | 7.64 | 7.525 | 350798 |
| 1727106900 | 7.535 | 0.16 | 2.10 | 7.415 | 7.535 | 7.395 | 472385 |
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
