Premium
Colipays (MLCLP)
EU
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 | -0.37 | -25.8741258741 | 1.43 | 1.43 | 1.06 | 15 | 1.06 | DE |
| 4 | 0.44 | 70.9677419355 | 0.62 | 1.43 | 0.62 | 6 | 1.21203125 | DE |
| 12 | 0.06 | 6 | 1 | 1.43 | 0.565 | 18 | 0.6780098 | DE |
| 26 | 0.41 | 63.0769230769 | 0.65 | 1.43 | 0.565 | 16 | 0.77656667 | DE |
| 52 | -0.94 | -47 | 2 | 2 | 0.565 | 78 | 0.83444074 | DE |
| 156 | -6.14 | -85.2777777778 | 7.2 | 8.05 | 0.565 | 94 | 3.63754348 | DE |
| 260 | -1.84 | -63.4482758621 | 2.9 | 11.7 | 0.565 | 84 | 3.76168337 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 1.06 | -0.37 | -25.87 | 1.06 | 1.06 | 1.06 | 74 |
| 1738085400 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737999000 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737739800 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737653400 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737567000 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 4 |
| 1737480600 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737394200 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737135000 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737048600 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1736962200 | 1.43 | 0.13 | 10.00 | 1.43 | 1.43 | 1.43 | 46 |
| 1736875800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736789400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736530200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736443800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736357400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736271000 | 1.3 | 0.68 | 109.68 | 1.3 | 1.3 | 1.3 | 4 |
| 1736184600 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1735925400 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1735839000 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1735666200 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1735579800 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1735320600 | 0.62 | 0.02 | 3.33 | 0.62 | 0.62 | 0.62 | 18 |
| 1735061400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1734975000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1734715800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 52 |
| 1734629400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1734543000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1734456600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1734370200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1734111000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 159 |
| 1734024600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 2 |
| 1733938200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1733851800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1733765400 | 0.6 | 0.0350001 | 6.19 | 0.6 | 0.6 | 0.6 | 30 |
| 1733506200 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
| 1733419800 | 0.5649999 | -0.065 | -10.32 | 0.5649999 | 0.5649999 | 0.5649999 | 480 |
| 1733333400 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1733247000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1733160600 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1732901400 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1732815000 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1732728600 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1732642200 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1732555800 | 0.63 | -0.09 | -12.50 | 0.63 | 0.63 | 0.63 | 5 |
| 1732296600 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1732210200 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1732123800 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1732037400 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1731951000 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1731691800 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1731605400 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1731519000 | 0.72 | 0 | 0.00 | 0.72 | 0.72 | 0.72 | 0 |
| 1731432600 | 0.72 | -0.28 | -28.00 | 0.72 | 0.72 | 0.72 | 146 |
| 1731346200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1731087000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1731000600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730914200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730827800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730741400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 69 |
| 1730482200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730395800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1730309400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 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
