Premium
Activium Group (MLACT)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -22.972972973 | 1.48 | 1.48 | 1.13 | 57 | 1.17574913 | DE |
| 4 | 0.02 | 1.78571428571 | 1.12 | 1.48 | 1.12 | 45 | 1.19448732 | DE |
| 12 | -0.24 | -17.3913043478 | 1.38 | 1.49 | 1.12 | 72 | 1.23319059 | DE |
| 26 | -0.2 | -14.9253731343 | 1.34 | 2.12 | 1.12 | 92 | 1.53246561 | DE |
| 52 | -0.35 | -23.4899328859 | 1.49 | 2.12 | 1.12 | 69 | 1.51377284 | DE |
| 156 | -0.08 | -6.55737704918 | 1.22 | 2.12 | 1.04 | 85 | 1.40571413 | DE |
| 260 | -0.64 | -35.9550561798 | 1.78 | 2.12 | 1.04 | 111 | 1.39221662 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.1399999 | 1.1399999 | 20 |
| 1740072600 | 1.1299999 | -0.34 | -23.13 | 1.1299999 | 1.1299999 | 1.1299999 | 230 |
| 1739986200 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1739899800 | 1.47 | -0.01 | -0.68 | 1.47 | 1.47 | 1.47 | 2 |
| 1739813400 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 35 |
| 1739554200 | 1.48 | 0.14 | 10.45 | 1.48 | 1.48 | 1.48 | 15 |
| 1739467800 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1739381400 | 1.34 | 0.22 | 19.64 | 1.34 | 1.34 | 1.34 | 200 |
| 1739295000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1739208600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1738949400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1738863000 | 1.12 | -0.01 | -0.88 | 1.12 | 1.12 | 1.12 | 20 |
| 1738776600 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1299999 | 1.1299999 | 216 |
| 1738690200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 169 |
| 1738603800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1738344600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1738258200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1738171800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1738085400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737999000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737739800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 238 |
| 1737653400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737567000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737480600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737394200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737135000 | 1.12 | -0.01 | -0.88 | 1.12 | 1.12 | 1.12 | 104 |
| 1737048600 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 2 |
| 1736962200 | 1.1299999 | -0.1 | -8.13 | 1.1299999 | 1.1299999 | 1.1299999 | 2 |
| 1736875800 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1736789400 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1736530200 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1736443800 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1736357400 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1736271000 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 205 |
| 1736184600 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1735925400 | 1.23 | -0.26 | -17.45 | 1.23 | 1.23 | 1.23 | 30 |
| 1735839000 | 1.49 | 0.01 | 0.68 | 1.49 | 1.49 | 1.49 | 12 |
| 1735666200 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1735579800 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1735320600 | 1.48 | -0.01 | -0.67 | 1.48 | 1.48 | 1.48 | 30 |
| 1735061400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1734975000 | 1.49 | 0.37 | 33.04 | 1.49 | 1.49 | 1.49 | 744 |
| 1734715800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 796 |
| 1734629400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734543000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734456600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1734370200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1734111000 | 1.12 | 0 | 0.00 | 1.2 | 1.2 | 1.12 | 557 |
| 1734024600 | 1.12 | -0.26 | -18.84 | 1.12 | 1.12 | 1.12 | 130 |
| 1733938200 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1733851800 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1733765400 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 279 |
| 1733506200 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 3 |
| 1733419800 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1733333400 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1733247000 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1733160600 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1732901400 | 1.3799999 | -0.14 | -9.21 | 1.3799999 | 1.3799999 | 1.3799999 | 72 |
| 1732815000 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1732728600 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 200 |
| 1732642200 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1732555800 | 1.52 | 0.14 | 10.14 | 1.52 | 1.52 | 1.52 | 1 |
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
