Premium
Coretech 5 (MLCOT)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.051 | 0.051 | 0.0255 | 3422 | 0.0310713 | DE |
| 4 | 0 | 0 | 0.051 | 0.051 | 0.0255 | 5101 | 0.04362079 | DE |
| 12 | 0.0385 | 308 | 0.0125 | 0.051 | 0.005 | 37172 | 0.02427948 | DE |
| 26 | 0.03 | 142.857142857 | 0.021 | 0.051 | 0.005 | 24523 | 0.02175981 | DE |
| 52 | -0.0185 | -26.618705036 | 0.0695 | 0.08 | 0.005 | 13648 | 0.02315758 | DE |
| 156 | 0.001 | 2 | 0.05 | 0.08 | 0.005 | 8500 | 0.02341135 | DE |
| 260 | 0.001 | 2 | 0.05 | 0.08 | 0.005 | 8500 | 0.02341135 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 0.0509999 | 0.0229999 | 82.14 | 0.0509999 | 0.0509999 | 0.0509999 | 52150 |
| 1742232600 | 0.028 | -0.022 | -44.00 | 0.028 | 0.028 | 0.028 | 14000 |
| 1741973400 | 0.05 | 0.0245001 | 96.08 | 0.05 | 0.05 | 0.05 | 2150 |
| 1741887000 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1741800600 | 0.0254999 | -0.0255 | -50.00 | 0.0254999 | 0.0254999 | 0.0254999 | 660 |
| 1741714200 | 0.0509999 | 0.0129999 | 34.21 | 0.0509999 | 0.0509999 | 0.0509999 | 300 |
| 1741627800 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1741368600 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1741282200 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1741195800 | 0.038 | -0.002 | -5.00 | 0.038 | 0.038 | 0.038 | 13013 |
| 1741109400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1741023000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740763800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1740677400 | 0.04 | -0.008 | -16.67 | 0.04 | 0.04 | 0.04 | 7500 |
| 1740591000 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 50000 |
| 1740504600 | 0.048 | -0.003 | -5.88 | 0.0509999 | 0.0509999 | 0.048 | 3000 |
| 1740418200 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 2000 |
| 1740159000 | 0.0509999 | 0.0059999 | 13.33 | 0.0509999 | 0.0509999 | 0.0509999 | 4000 |
| 1740072600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1739986200 | 0.045 | -0.006 | -11.76 | 0.045 | 0.045 | 0.045 | 200 |
| 1739899800 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 5200 |
| 1739813400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 30000 |
| 1739554200 | 0.05 | 0.006 | 13.64 | 0.045 | 0.05 | 0.045 | 229910 |
| 1739467800 | 0.044 | 0.02 | 83.33 | 0.044 | 0.044 | 0.044 | 21101 |
| 1739381400 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 23333 |
| 1739295000 | 0.024 | -0.0095 | -28.36 | 0.024 | 0.024 | 0.024 | 3000 |
| 1739208600 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1738949400 | 0.0335 | -0.0165 | -33.00 | 0.05 | 0.05 | 0.0335 | 61000 |
| 1738863000 | 0.05 | 0.006 | 13.64 | 0.05 | 0.05 | 0.05 | 106800 |
| 1738776600 | 0.044 | 0.014 | 46.67 | 0.044 | 0.044 | 0.044 | 142410 |
| 1738690200 | 0.03 | 0.009 | 42.86 | 0.027 | 0.03 | 0.027 | 9000 |
| 1738603800 | 0.021 | 0.0005 | 2.44 | 0.021 | 0.021 | 0.021 | 40475 |
| 1738344600 | 0.0205 | 0.0015 | 7.89 | 0.0205 | 0.0205 | 0.0205 | 10 |
| 1738258200 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1738171800 | 0.019 | -0.002 | -9.52 | 0.019 | 0.019 | 0.019 | 3500 |
| 1738085400 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1737999000 | 0.021 | 0 | 0.00 | 0.019 | 0.021 | 0.019 | 190944 |
| 1737739800 | 0.021 | 0.008 | 61.54 | 0.013 | 0.021 | 0.013 | 102182 |
| 1737653400 | 0.013 | 0.002 | 18.18 | 0.013 | 0.013 | 0.013 | 12000 |
| 1737567000 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1737480600 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 60000 |
| 1737394200 | 0.011 | -0.0005 | -4.35 | 0.0115 | 0.0115 | 0.011 | 160000 |
| 1737135000 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 84346 |
| 1737048600 | 0.0115 | 0.003 | 35.29 | 0.0085 | 0.0115 | 0.0085 | 153200 |
| 1736962200 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 197536 |
| 1736875800 | 0.0085 | -0.0035 | -29.17 | 0.0085 | 0.0085 | 0.0085 | 10000 |
| 1736789400 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 102000 |
| 1736530200 | 0.012 | 0.007 | 140.00 | 0.012 | 0.012 | 0.012 | 90214 |
| 1736443800 | 0.005 | -0.009 | -64.29 | 0.005 | 0.005 | 0.005 | 52025 |
| 1736357400 | 0.014 | 0.0065 | 86.67 | 0.014 | 0.014 | 0.014 | 1001 |
| 1736271000 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 39245 |
| 1736184600 | 0.0075 | -0.0035 | -31.82 | 0.0075 | 0.0075 | 0.0075 | 1000 |
| 1735925400 | 0.011 | 0 | 0.00 | 0.0105 | 0.011 | 0.0105 | 52000 |
| 1735839000 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1735666200 | 0.011 | 0 | 0.00 | 0.011 | 0.011 | 0.011 | 0 |
| 1735579800 | 0.011 | -0.0005 | -4.35 | 0.011 | 0.011 | 0.011 | 32 |
| 1735320600 | 0.0115 | -0.001 | -8.00 | 0.0075 | 0.0115 | 0.0075 | 559 |
| 1735061400 | 0.0125 | 0.0005 | 4.17 | 0.0125 | 0.0125 | 0.0125 | 801 |
| 1734975000 | 0.012 | 0.004 | 50.00 | 0.012 | 0.012 | 0.012 | 96 |
| 1734715800 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 25001 |
| 1734629400 | 0.008 | -0.002 | -20.00 | 0.019 | 0.019 | 0.008 | 34001 |
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
