Premium
Mevim SpA (MEV)
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 | -0.0324 | -5.64066852368 | 0.5744 | 0.5849 | 0.5362 | 5897 | 0.54461595 | DE |
| 4 | 0.0829 | 18.0570681769 | 0.4591 | 0.65 | 0.4 | 27016 | 0.53235955 | DE |
| 12 | -0.1535 | -22.0704529116 | 0.6955 | 0.6955 | 0.4 | 11949 | 0.54979165 | DE |
| 26 | -0.21 | -27.9255319149 | 0.752 | 0.854 | 0.4 | 8166 | 0.61392614 | DE |
| 52 | 0.5262 | 3330.37974684 | 0.0158 | 1.24 | 0.0058 | 473996 | 0.0198402 | DE |
| 156 | 0.5204 | 2409.25925926 | 0.0216 | 1.24 | 0.0058 | 553446 | 0.02068698 | DE |
| 260 | 0.5204 | 2409.25925926 | 0.0216 | 1.24 | 0.0058 | 553446 | 0.02068698 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 0.542 | -0.004 | -0.73 | 0.542 | 0.542 | 0.542 | 168 |
| 1734713700 | 0.546 | -0.0139 | -2.48 | 0.5699999 | 0.5699999 | 0.546 | 5936 |
| 1734627300 | 0.5598999 | 0.0235999 | 4.40 | 0.558 | 0.5598999 | 0.558 | 2520 |
| 1734540900 | 0.5363 | -0.0217 | -3.89 | 0.5363 | 0.5363 | 0.5363 | 2240 |
| 1734454500 | 0.558 | 0.0218 | 4.07 | 0.54 | 0.558 | 0.5362 | 5964 |
| 1734368100 | 0.5362 | -0.0382 | -6.65 | 0.5744 | 0.5849 | 0.5362 | 12824 |
| 1734108900 | 0.5744 | -0.0357 | -5.85 | 0.61 | 0.61 | 0.5744 | 6972 |
| 1734022500 | 0.6101 | 0.007 | 1.16 | 0.63 | 0.63 | 0.6101 | 5852 |
| 1733936100 | 0.6031 | 0.0131 | 2.22 | 0.598 | 0.615 | 0.598 | 20356 |
| 1733849700 | 0.59 | 0.04 | 7.27 | 0.588 | 0.59 | 0.5679999 | 7000 |
| 1733763300 | 0.55 | -0.025 | -4.35 | 0.594 | 0.622 | 0.55 | 28924 |
| 1733504100 | 0.575 | -0.0349 | -5.72 | 0.65 | 0.65 | 0.536 | 133000 |
| 1733417700 | 0.6099 | 0.1119 | 22.47 | 0.517 | 0.63 | 0.517 | 80052 |
| 1733331300 | 0.498 | 0.07 | 16.36 | 0.428 | 0.498 | 0.428 | 88816 |
| 1733244900 | 0.428 | 0.0092 | 2.20 | 0.418 | 0.428 | 0.418 | 8288 |
| 1733158500 | 0.4188 | -0.0054 | -1.27 | 0.402 | 0.43 | 0.401 | 16772 |
| 1732899300 | 0.4242 | -0.0208 | -4.67 | 0.428 | 0.428 | 0.412 | 17248 |
| 1732812900 | 0.445 | -0.005 | -1.11 | 0.428 | 0.445 | 0.428 | 15596 |
| 1732726500 | 0.45 | -0.044 | -8.91 | 0.476 | 0.476 | 0.44 | 22400 |
| 1732640100 | 0.494 | 0.068 | 15.96 | 0.416 | 0.494 | 0.416 | 27748 |
| 1732553700 | 0.426 | -0.044 | -9.36 | 0.4591 | 0.4591 | 0.4 | 31808 |
| 1732294500 | 0.47 | -0.0296 | -5.92 | 0.49 | 0.49 | 0.47 | 6160 |
| 1732208100 | 0.4996 | -0.0184 | -3.55 | 0.502 | 0.518 | 0.4996 | 980 |
| 1732121700 | 0.518 | 0 | 0.00 | 0.518 | 0.518 | 0.518 | 112 |
| 1732035300 | 0.518 | -0.012 | -2.26 | 0.522 | 0.522 | 0.518 | 5180 |
| 1731948900 | 0.53 | -0.0272 | -4.88 | 0.5572 | 0.5572 | 0.502 | 12264 |
| 1731689700 | 0.5572 | -0.0138 | -2.42 | 0.55 | 0.5572 | 0.55 | 308 |
| 1731603300 | 0.5709999 | -0.009 | -1.55 | 0.58 | 0.585 | 0.5699999 | 7196 |
| 1731516900 | 0.58 | -0.02 | -3.33 | 0.594 | 0.605 | 0.58 | 11704 |
| 1731430500 | 0.6 | -0.0059 | -0.97 | 0.58 | 0.6 | 0.58 | 11452 |
| 1731344100 | 0.6059 | -0.016 | -2.57 | 0.6001 | 0.6069 | 0.581 | 6384 |
| 1731084900 | 0.6219 | -0.018 | -2.81 | 0.61 | 0.6359 | 0.6001 | 1120 |
| 1730998500 | 0.6399 | 0.016 | 2.56 | 0.61 | 0.6399 | 0.61 | 812 |
| 1730912100 | 0.6239 | -0.0161 | -2.52 | 0.6239 | 0.6239 | 0.6239 | 532 |
| 1730825700 | 0.64 | 0.005 | 0.79 | 0.635 | 0.64 | 0.613 | 10080 |
| 1730739300 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 28 |
| 1730480100 | 0.635 | 0.0091 | 1.45 | 0.6002 | 0.635 | 0.6002 | 308 |
| 1730393700 | 0.6259 | 0.0149 | 2.44 | 0.6259 | 0.6259 | 0.6259 | 2800 |
| 1730307300 | 0.611 | -0.015 | -2.40 | 0.611 | 0.615 | 0.6002 | 2520 |
| 1730220900 | 0.626 | 0.002 | 0.32 | 0.611 | 0.626 | 0.611 | 56 |
| 1730134500 | 0.624 | -0.032 | -4.88 | 0.628 | 0.656 | 0.612 | 8848 |
| 1729871700 | 0.656 | 0.0065 | 1.00 | 0.656 | 0.656 | 0.656 | 28 |
| 1729785300 | 0.6495 | 0.0245 | 3.92 | 0.64 | 0.6559 | 0.616 | 3248 |
| 1729698900 | 0.625 | -0.014 | -2.19 | 0.613 | 0.64 | 0.613 | 2520 |
| 1729612500 | 0.639 | 0 | 0.00 | 0.6123 | 0.639 | 0.6123 | 644 |
| 1729526100 | 0.639 | -0.003 | -0.47 | 0.6261 | 0.639 | 0.6121 | 4760 |
| 1729266900 | 0.642 | 0 | 0.00 | 0.6699 | 0.6699 | 0.642 | 2968 |
| 1729180500 | 0.642 | 0 | 0.00 | 0.642 | 0.642 | 0.642 | 0 |
| 1729094100 | 0.642 | -0.03 | -4.46 | 0.674 | 0.6889 | 0.642 | 4116 |
| 1729007700 | 0.672 | 0.022 | 3.38 | 0.65 | 0.672 | 0.62 | 3444 |
| 1728921300 | 0.65 | -0.0239 | -3.55 | 0.65 | 0.65 | 0.65 | 196 |
| 1728662100 | 0.6739 | 0.0289 | 4.48 | 0.63 | 0.6739 | 0.63 | 2884 |
| 1728575700 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
| 1728489300 | 0.645 | 0.025 | 4.03 | 0.645 | 0.645 | 0.645 | 28 |
| 1728402900 | 0.62 | -0.0281 | -4.34 | 0.659 | 0.659 | 0.62 | 9912 |
| 1728316500 | 0.6481 | -0.0289 | -4.27 | 0.6481 | 0.677 | 0.6481 | 3220 |
| 1728057300 | 0.677 | 0 | 0.00 | 0.6481 | 0.677 | 0.6481 | 616 |
| 1727970900 | 0.677 | 0 | 0.00 | 0.648 | 0.677 | 0.62 | 9800 |
| 1727884500 | 0.677 | 0 | 0.00 | 0.654 | 0.677 | 0.654 | 2268 |
| 1727798100 | 0.677 | -0.001 | -0.15 | 0.65 | 0.6939999 | 0.649 | 3752 |
| 1727711700 | 0.678 | 0.028 | 4.31 | 0.6955 | 0.6955 | 0.65 | 9464 |
| 1727452500 | 0.65 | -0.0592 | -8.35 | 0.7092 | 0.7092 | 0.65 | 728 |
| 1727366100 | 0.7092 | 0.0012 | 0.17 | 0.724 | 0.724 | 0.6939999 | 2408 |
| 1727279700 | 0.708 | 0 | 0.00 | 0.708 | 0.708 | 0.708 | 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
