Premium
MFEMediaForEurope (MFEA)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.066 | 2.09523809524 | 3.15 | 3.23 | 3.108 | 665312 | 3.17013919 | DE |
| 4 | 0.264 | 8.94308943089 | 2.952 | 3.23 | 2.924 | 584535 | 3.10759167 | DE |
| 12 | 0.406 | 14.4483985765 | 2.81 | 3.23 | 2.74 | 608151 | 2.9899018 | DE |
| 26 | 0.356 | 12.4475524476 | 2.86 | 3.23 | 2.712 | 582460 | 2.99019833 | DE |
| 52 | 1.099 | 51.9130845536 | 2.117 | 3.564 | 2.054 | 815655 | 2.9128761 | DE |
| 156 | 2.364 | 277.464788732 | 0.852 | 3.564 | 0.2806 | 2234973 | 0.78812529 | DE |
| 260 | 2.1158 | 192.310489002 | 1.1002 | 3.564 | 0.2806 | 2220909 | 0.79101095 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.72 | 3.04 | 3.112 | 3.0379999 | 954705 |
| 1737564900 | 3.032 | 0 | 0.07 | 3.004 | 3.062 | 3.004 | 473103 |
| 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 |
| 1734454500 | 2.968 | -0.01 | -0.20 | 2.948 | 2.978 | 2.938 | 552480 |
| 1734368100 | 2.974 | -0.06 | -2.11 | 3.0339999 | 3.0379999 | 2.946 | 828867 |
| 1734108900 | 3.0379999 | 0.04 | 1.47 | 3.0179999 | 3.048 | 3.004 | 920296 |
| 1734022500 | 2.994 | -0.03 | -0.93 | 3.0219999 | 3.044 | 2.97 | 886973 |
| 1733936100 | 3.0219999 | 0.08 | 2.58 | 2.912 | 3.0219999 | 2.912 | 959230 |
| 1733849700 | 2.946 | 0.01 | 0.41 | 2.912 | 2.956 | 2.902 | 398278 |
| 1733763300 | 2.934 | 0.01 | 0.34 | 2.952 | 2.954 | 2.92 | 641780 |
| 1733504100 | 2.924 | 0.03 | 0.97 | 2.91 | 2.926 | 2.86 | 596750 |
| 1733417700 | 2.896 | 0.03 | 1.19 | 2.852 | 2.904 | 2.852 | 695315 |
| 1733331300 | 2.862 | 0.06 | 2.14 | 2.802 | 2.886 | 2.796 | 672584 |
| 1733244900 | 2.802 | 0.03 | 1.08 | 2.8 | 2.81 | 2.7599999 | 407635 |
| 1733158500 | 2.7719999 | -0.06 | -1.98 | 2.812 | 2.812 | 2.75 | 623728 |
| 1732899300 | 2.828 | 0.03 | 1.00 | 2.7639999 | 2.84 | 2.7639999 | 564479 |
| 1732812900 | 2.8 | 0.01 | 0.36 | 2.81 | 2.816 | 2.782 | 302807 |
| 1732726500 | 2.79 | 0.02 | 0.72 | 2.7599999 | 2.8 | 2.74 | 546748 |
| 1732640100 | 2.77 | -0.09 | -3.28 | 2.822 | 2.828 | 2.7599999 | 882542 |
| 1732553700 | 2.864 | 0 | 0.14 | 2.876 | 2.876 | 2.82 | 590151 |
| 1732294500 | 2.86 | -0.05 | -1.79 | 2.916 | 2.922 | 2.81 | 828507 |
| 1732208100 | 2.912 | 0.09 | 3.34 | 2.98 | 3.05 | 2.874 | 2315220 |
| 1732121700 | 2.818 | 0.05 | 1.95 | 2.81 | 2.82 | 2.7559999 | 696391 |
| 1732035300 | 2.7639999 | -0.04 | -1.36 | 2.822 | 2.822 | 2.712 | 891126 |
| 1731948900 | 2.802 | 0.02 | 0.86 | 2.79 | 2.818 | 2.782 | 405578 |
| 1731689700 | 2.778 | -0.02 | -0.86 | 2.794 | 2.814 | 2.758 | 631796 |
| 1731603300 | 2.802 | -0.01 | -0.36 | 2.84 | 2.858 | 2.796 | 487666 |
| 1731516900 | 2.812 | -0.05 | -1.82 | 2.858 | 2.93 | 2.7839999 | 912304 |
| 1731430500 | 2.864 | -0.07 | -2.32 | 2.896 | 2.928 | 2.858 | 673052 |
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
