Premium
MFEMediaForEurope (MFEA)
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 | 0.236 | 7.28395061728 | 3.24 | 3.488 | 3.216 | 1128690 | 3.30814071 | DE |
| 4 | 0.254 | 7.88330229671 | 3.222 | 3.488 | 3.142 | 933482 | 3.27602246 | DE |
| 12 | 0.556 | 19.0410958904 | 2.92 | 3.488 | 2.92 | 680369 | 3.19305044 | DE |
| 26 | 0.636 | 22.3943661972 | 2.84 | 3.488 | 2.712 | 692009 | 3.07725566 | DE |
| 52 | 1.34 | 62.734082397 | 2.136 | 3.564 | 2.1115 | 835704 | 3.01787691 | DE |
| 156 | 2.7685 | 391.307420495 | 0.7075 | 3.564 | 0.2806 | 2207055 | 0.82077312 | DE |
| 260 | 2.3758 | 215.942555899 | 1.1002 | 3.564 | 0.2806 | 2183311 | 0.8210234 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742230500 | 3.398 | 0.04 | 1.19 | 3.37 | 3.408 | 3.312 | 826806 |
| 1741971300 | 3.358 | 0.03 | 0.96 | 3.314 | 3.388 | 3.296 | 706988 |
| 1741884900 | 3.326 | 0.06 | 1.77 | 3.248 | 3.36 | 3.238 | 1735352 |
| 1741798500 | 3.2679999 | 0.03 | 1.05 | 3.222 | 3.282 | 3.222 | 1043948 |
| 1741712100 | 3.234 | -0.01 | -0.31 | 3.24 | 3.3 | 3.216 | 1330355 |
| 1741625700 | 3.244 | -0.04 | -1.22 | 3.292 | 3.298 | 3.23 | 1298675 |
| 1741366500 | 3.2839999 | 0.03 | 0.80 | 3.258 | 3.302 | 3.216 | 597822 |
| 1741280100 | 3.258 | 0.05 | 1.69 | 3.218 | 3.302 | 3.176 | 1785923 |
| 1741193700 | 3.204 | 0.06 | 1.97 | 3.184 | 3.27 | 3.162 | 702501 |
| 1741107300 | 3.142 | -0.13 | -3.97 | 3.2679999 | 3.2679999 | 3.142 | 768072 |
| 1741020900 | 3.2719999 | 0.03 | 0.99 | 3.262 | 3.282 | 3.22 | 492815 |
| 1740761700 | 3.24 | 0.03 | 1.00 | 3.21 | 3.2639999 | 3.18 | 940460 |
| 1740675300 | 3.208 | -0.11 | -3.37 | 3.278 | 3.29 | 3.182 | 1455592 |
| 1740588900 | 3.32 | -0.07 | -2.06 | 3.4 | 3.4 | 3.3 | 736620 |
| 1740502500 | 3.39 | 0.02 | 0.65 | 3.34 | 3.438 | 3.33 | 815915 |
| 1740416100 | 3.368 | 0.03 | 0.90 | 3.34 | 3.396 | 3.328 | 446914 |
| 1740156900 | 3.338 | 0.09 | 2.71 | 3.246 | 3.392 | 3.238 | 1288568 |
| 1740070500 | 3.25 | 0.01 | 0.43 | 3.238 | 3.3 | 3.218 | 496241 |
| 1739984100 | 3.236 | 0.02 | 0.50 | 3.25 | 3.27 | 3.212 | 621211 |
| 1739897700 | 3.22 | 0.01 | 0.25 | 3.222 | 3.228 | 3.19 | 578855 |
| 1739811300 | 3.212 | -0.11 | -3.25 | 3.33 | 3.336 | 3.202 | 938332 |
| 1739552100 | 3.32 | 0.01 | 0.30 | 3.296 | 3.334 | 3.286 | 551711 |
| 1739465700 | 3.31 | 0.1 | 3.05 | 3.234 | 3.31 | 3.21 | 1093450 |
| 1739379300 | 3.212 | 0.01 | 0.44 | 3.172 | 3.246 | 3.172 | 730283 |
| 1739292900 | 3.198 | -0.02 | -0.68 | 3.226 | 3.226 | 3.162 | 409180 |
| 1739206500 | 3.22 | 0.09 | 3.01 | 3.146 | 3.226 | 3.14 | 964874 |
| 1738947300 | 3.126 | -0.01 | -0.38 | 3.148 | 3.156 | 3.114 | 432699 |
| 1738860900 | 3.138 | -0.01 | -0.25 | 3.114 | 3.18 | 3.114 | 465453 |
| 1738774500 | 3.146 | -0.03 | -1.01 | 3.15 | 3.174 | 3.108 | 1054352 |
| 1738688100 | 3.178 | 0.02 | 0.57 | 3.13 | 3.208 | 3.13 | 844822 |
| 1738601700 | 3.16 | 0.02 | 0.64 | 3.058 | 3.17 | 3.058 | 836841 |
| 1738342500 | 3.14 | 0.08 | 2.68 | 3.054 | 3.146 | 3.054 | 1657770 |
| 1738256100 | 3.058 | 0.01 | 0.26 | 3.042 | 3.09 | 3.042 | 233031 |
| 1738169700 | 3.05 | -0 | -0.13 | 3.04 | 3.076 | 3.04 | 235087 |
| 1738083300 | 3.054 | 0 | 0.07 | 3.08 | 3.08 | 3.046 | 237570 |
| 1737996900 | 3.052 | 0.01 | 0.26 | 3.02 | 3.076 | 3.02 | 298215 |
| 1737737700 | 3.044 | -0.04 | -1.30 | 3.114 | 3.118 | 3.02 | 598686 |
| 1737651300 | 3.084 | 0.05 | 1.78 | 3.04 | 3.112 | 3.0379999 | 954705 |
| 1737564900 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1737478500 | 3.0299999 | -0 | -0.07 | 3.012 | 3.044 | 3.012 | 277597 |
| 1737392100 | 3.032 | 0.01 | 0.20 | 3.048 | 3.058 | 3.0139999 | 363999 |
| 1737132900 | 3.0259999 | 0.08 | 2.58 | 2.982 | 3.032 | 2.954 | 577970 |
| 1737046500 | 2.95 | -0.01 | -0.34 | 2.93 | 2.982 | 2.93 | 381347 |
| 1736960100 | 2.96 | 0.02 | 0.54 | 2.952 | 2.97 | 2.924 | 393394 |
| 1736873700 | 2.944 | -0 | -0.14 | 2.952 | 3.0019999 | 2.944 | 299028 |
| 1736787300 | 2.948 | -0.03 | -1.14 | 2.986 | 2.99 | 2.93 | 454368 |
| 1736528100 | 2.982 | -0.04 | -1.32 | 3.0099999 | 3.0259999 | 2.98 | 401894 |
| 1736441700 | 3.0219999 | 0 | 0.13 | 3.036 | 3.046 | 3 | 339559 |
| 1736355300 | 3.0179999 | -0.01 | -0.33 | 3.04 | 3.042 | 2.99 | 559126 |
| 1736268900 | 3.028 | 0.04 | 1.34 | 2.99 | 3.046 | 2.96 | 562675 |
| 1736182500 | 2.988 | 0.03 | 1.01 | 2.98 | 2.99 | 2.95 | 200207 |
| 1735923300 | 2.958 | -0.02 | -0.80 | 2.926 | 2.988 | 2.926 | 229054 |
| 1735836900 | 2.982 | 0.04 | 1.29 | 2.978 | 2.984 | 2.95 | 175312 |
| 1735577700 | 2.944 | -0.01 | -0.34 | 2.924 | 2.952 | 2.924 | 267093 |
| 1735318500 | 2.954 | 0.01 | 0.27 | 2.92 | 2.978 | 2.92 | 257888 |
| 1734972900 | 2.946 | -0.01 | -0.41 | 2.956 | 2.958 | 2.918 | 281212 |
| 1734713700 | 2.958 | 0.02 | 0.54 | 2.94 | 2.958 | 2.902 | 697670 |
| 1734627300 | 2.942 | -0.1 | -3.29 | 3.028 | 3.032 | 2.91 | 959673 |
| 1734540900 | 3.042 | 0.07 | 2.49 | 2.976 | 3.058 | 2.964 | 1162114 |
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
