Premium
Activium Group (MLACT)
EU
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 | -0.64 | -26.8907563025 | 2.38 | 2.38 | 1.74 | 326 | 1.74 | DE |
| 4 | -1.76 | -50.2857142857 | 3.5 | 3.5 | 1.74 | 193 | 2.21656131 | DE |
| 12 | -0.9 | -34.0909090909 | 2.64 | 3.72 | 1.74 | 500 | 3.16450585 | DE |
| 26 | 0.4 | 29.8507462687 | 1.34 | 3.72 | 1.34 | 318 | 2.82356104 | DE |
| 52 | 0.52 | 42.6229508197 | 1.22 | 3.72 | 1.19 | 224 | 2.39727565 | DE |
| 156 | 0.24 | 16 | 1.5 | 3.72 | 1.12 | 126 | 1.99977595 | DE |
| 260 | 0.15 | 9.43396226415 | 1.59 | 3.72 | 1.04 | 121 | 1.72984692 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782232200 | 1.74 | -0.2 | -10.31 | 1.74 | 1.74 | 1.74 | 1304 |
| 1782145800 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1781886600 | 1.94 | -0.44 | -18.49 | 1.94 | 1.94 | 1.94 | 493 |
| 1781800200 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1781713800 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1781627400 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1781541000 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1781281800 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1781195400 | 2.38 | -0.22 | -8.46 | 2.38 | 2.38 | 2.38 | 1299 |
| 1781109000 | 2.6 | -0.9 | -25.71 | 2.6 | 2.6 | 2.6 | 1067 |
| 1781022600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1780936200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1780677000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1780590600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1780504200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1780417800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1780331400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1780072200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1779985800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1779899400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1779813000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1779726600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1779467400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1779381000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1779294600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1779208200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1779121800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1778862600 | 3.5 | -0.1 | -2.78 | 3.5 | 3.5 | 3.5 | 0 |
| 1778776200 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1778689800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1778603400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1778517000 | 3.6 | -0.1 | -2.70 | 3.7 | 3.7 | 3.6 | 2970 |
| 1778257800 | 3.7 | 0.1 | 2.78 | 3.7 | 3.7 | 3.7 | 482 |
| 1778171400 | 3.6 | -0.12 | -3.23 | 3.6 | 3.6 | 3.6 | 6161 |
| 1778085000 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 469 |
| 1777998600 | 3.72 | 0.12 | 3.33 | 3.6 | 3.72 | 3.6 | 1058 |
| 1777912200 | 3.6 | 0.1 | 2.86 | 3.6 | 3.6 | 3.6 | 682 |
| 1777566600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 246 |
| 1777480200 | 3.5 | 0.1 | 2.94 | 3.5 | 3.5 | 3.5 | 151 |
| 1777393800 | 3.4 | 0.1 | 3.03 | 3.4 | 3.4 | 3.4 | 291 |
| 1777307400 | 3.3 | 0.1 | 3.12 | 3.3 | 3.3 | 3.3 | 141 |
| 1777048200 | 3.2 | 0.3 | 10.34 | 3.2 | 3.2 | 3.2 | 591 |
| 1776961800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1776875400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1776789000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 131 |
| 1776702600 | 2.9 | -0.5 | -14.71 | 3.2799999 | 3.2799999 | 2.9 | 790 |
| 1776443400 | 3.4 | 0.1 | 3.03 | 3.4 | 3.4 | 3.4 | 798 |
| 1776357000 | 3.3 | 0.1 | 3.12 | 3.3 | 3.3 | 3.3 | 715 |
| 1776270600 | 3.2 | 0.1 | 3.23 | 3.16 | 3.2 | 3.16 | 283 |
| 1776184200 | 3.1 | 0.1 | 3.33 | 3 | 3.1 | 3 | 1269 |
| 1776097800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 1810 |
| 1775838600 | 3 | 0.06 | 2.04 | 3 | 3 | 3 | 257 |
| 1775752200 | 2.94 | 0.34 | 13.08 | 2.94 | 2.94 | 2.94 | 105 |
| 1775665800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 78 |
| 1775579400 | 2.6 | -0.04 | -1.52 | 2.6 | 2.6 | 2.6 | 87 |
| 1775147400 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1775061000 | 2.64 | 0.34 | 14.78 | 2.64 | 2.64 | 2.64 | 2049 |
| 1774974600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1774888200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1774632600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1774546200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1774459800 | 2.3 | 0.04 | 1.77 | 2.3 | 2.3 | 2.3 | 6 |
| 1774373400 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
