Premium
Maire SpA (MAIRE)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.03305785124 | 9.68 | 10.11 | 9.52 | 375885 | 9.73866951 | DE |
| 4 | 0.035 | 0.366684127816 | 9.545 | 10.11 | 8.925 | 416166 | 9.48853686 | DE |
| 12 | 2.375 | 32.9632199861 | 7.205 | 10.11 | 7.13 | 536421 | 8.68056441 | DE |
| 26 | 2.36 | 32.6869806094 | 7.22 | 10.11 | 6.56 | 542781 | 7.86156769 | DE |
| 52 | 4.634 | 93.69187222 | 4.946 | 10.11 | 4.9 | 759313 | 7.3930128 | DE |
| 156 | 5.596 | 140.46184739 | 3.984 | 10.11 | 2.242 | 730560 | 4.79330919 | DE |
| 260 | 6.89 | 256.133828996 | 2.69 | 10.11 | 1.066 | 1003164 | 3.43426634 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740070500 | 9.585 | -0.13 | -1.29 | 9.7 | 9.865 | 9.55 | 356262 |
| 1739984100 | 9.71 | -0.19 | -1.87 | 9.945 | 10.11 | 9.69 | 473493 |
| 1739897700 | 9.895 | 0.15 | 1.49 | 9.73 | 9.96 | 9.65 | 550104 |
| 1739811300 | 9.75 | 0.11 | 1.14 | 9.6 | 9.765 | 9.6 | 287413 |
| 1739552100 | 9.64 | -0.08 | -0.82 | 9.68 | 9.75 | 9.63 | 212154 |
| 1739465700 | 9.72 | 0.09 | 0.93 | 9.64 | 9.84 | 9.56 | 479897 |
| 1739379300 | 9.63 | 0.03 | 0.26 | 9.635 | 9.74 | 9.58 | 310099 |
| 1739292900 | 9.605 | 0.09 | 0.95 | 9.51 | 9.64 | 9.475 | 261623 |
| 1739206500 | 9.515 | 0.01 | 0.05 | 9.56 | 9.615 | 9.465 | 303848 |
| 1738947300 | 9.51 | -0.15 | -1.55 | 9.69 | 9.76 | 9.425 | 369161 |
| 1738860900 | 9.66 | 0.12 | 1.20 | 9.51 | 9.6649999 | 9.51 | 319574 |
| 1738774500 | 9.545 | -0.01 | -0.05 | 9.565 | 9.59 | 9.4949999 | 239078 |
| 1738688100 | 9.55 | 0.01 | 0.10 | 9.64 | 9.6649999 | 9.4949999 | 337675 |
| 1738601700 | 9.5399999 | 0.05 | 0.53 | 9.315 | 9.595 | 9.265 | 542454 |
| 1738342500 | 9.49 | 0.14 | 1.50 | 9.45 | 9.515 | 9.32 | 496890 |
| 1738256100 | 9.35 | 0.12 | 1.25 | 9.22 | 9.365 | 9.22 | 382593 |
| 1738169700 | 9.235 | 0.31 | 3.42 | 8.94 | 9.27 | 8.94 | 460644 |
| 1738083300 | 8.93 | -0.25 | -2.67 | 9.18 | 9.2 | 8.925 | 628369 |
| 1737996900 | 9.175 | -0.23 | -2.45 | 9.365 | 9.3699999 | 9.09 | 690509 |
| 1737737700 | 9.405 | -0.18 | -1.83 | 9.545 | 9.55 | 9.345 | 621485 |
| 1737651300 | 9.58 | -0.02 | -0.21 | 9.66 | 9.66 | 9.445 | 481168 |
| 1737564900 | 9.6 | -0.04 | -0.36 | 9.67 | 9.685 | 9.545 | 299079 |
| 1737478500 | 9.635 | 0 | 0.05 | 9.67 | 9.735 | 9.565 | 285207 |
| 1737392100 | 9.63 | -0.07 | -0.67 | 9.77 | 9.9 | 9.61 | 664362 |
| 1737132900 | 9.695 | 0.81 | 9.06 | 9.13 | 9.705 | 9.08 | 1703663 |
| 1737046500 | 8.89 | 0.16 | 1.83 | 8.76 | 8.97 | 8.73 | 482112 |
| 1736960100 | 8.73 | 0.03 | 0.34 | 8.7 | 8.76 | 8.695 | 293576 |
| 1736873700 | 8.7 | 0 | 0.06 | 8.705 | 8.74 | 8.65 | 244448 |
| 1736787300 | 8.695 | -0.04 | -0.46 | 8.78 | 8.8 | 8.66 | 330887 |
| 1736528100 | 8.735 | -0.12 | -1.30 | 8.88 | 8.91 | 8.715 | 487039 |
| 1736441700 | 8.85 | 0.05 | 0.63 | 8.83 | 8.965 | 8.74 | 539953 |
| 1736355300 | 8.795 | 0.25 | 2.93 | 8.7 | 9.01 | 8.69 | 1047109 |
| 1736268900 | 8.545 | 0.02 | 0.23 | 8.55 | 8.56 | 8.42 | 492484 |
| 1736182500 | 8.525 | -0.04 | -0.47 | 8.61 | 8.645 | 8.4949999 | 559107 |
| 1735923300 | 8.565 | 0.15 | 1.84 | 8.4 | 8.6199999 | 8.395 | 898085 |
| 1735836900 | 8.41 | 0.15 | 1.88 | 8.26 | 8.445 | 8.26 | 524081 |
| 1735577700 | 8.255 | -0.01 | -0.06 | 8.3 | 8.3 | 8.21 | 366769 |
| 1735318500 | 8.26 | 0.04 | 0.55 | 8.17 | 8.305 | 8.16 | 464132 |
| 1734972900 | 8.215 | 0.08 | 1.05 | 8.145 | 8.27 | 8.115 | 471880 |
| 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 |
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
