Premium
Courbet (MLCOU)
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 | 0.03 | 2.91262135922 | 1.03 | 1.07 | 1.03 | 480 | 1.06833333 | DE |
| 4 | 0.36 | 51.4285714286 | 0.7 | 1.3 | 0.7 | 1704 | 1.02778838 | DE |
| 12 | -0.14 | -11.6666666667 | 1.2 | 2.28 | 0.7 | 1902 | 1.27402006 | DE |
| 26 | -2.14 | -66.875 | 3.2 | 5.3 | 0.7 | 1489 | 1.31452093 | DE |
| 52 | -2.44 | -69.7142857143 | 3.5 | 5.3 | 0.7 | 767 | 1.40402086 | DE |
| 156 | -0.14 | -11.6666666667 | 1.2 | 5.3 | 0.7 | 501 | 1.81032512 | DE |
| 260 | -0.39 | -26.8965517241 | 1.45 | 5.3 | 0.575 | 321 | 1.80135211 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 1.06 | -0.01 | -0.93 | 1.06 | 1.06 | 1.06 | 10 |
| 1741195800 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 238 |
| 1741109400 | 1.07 | 0.04 | 3.88 | 1.07 | 1.07 | 1.07 | 2062 |
| 1741023000 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1740763800 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1740677400 | 1.03 | -0.07 | -6.36 | 1.03 | 1.03 | 1.03 | 100 |
| 1740591000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1740504600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1740418200 | 1.1 | -0.2 | -15.38 | 1.1 | 1.1 | 1.1 | 14695 |
| 1740159000 | 1.3 | 0.05 | 4.00 | 1.3 | 1.3 | 1.3 | 10 |
| 1740072600 | 1.25 | 0.11 | 9.65 | 1.29 | 1.29 | 1.25 | 1790 |
| 1739986200 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1739899800 | 1.1399999 | 0.04 | 3.64 | 1.1399999 | 1.1399999 | 1.1399999 | 25 |
| 1739813400 | 1.1 | 0.05 | 4.76 | 1.1 | 1.1 | 1.1 | 810 |
| 1739554200 | 1.05 | 0.05 | 5.00 | 1 | 1.05 | 1 | 5001 |
| 1739467800 | 1 | 0.06 | 6.38 | 1 | 1 | 1 | 1 |
| 1739381400 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1739295000 | 0.94 | 0.04 | 4.44 | 0.94 | 0.94 | 0.94 | 15 |
| 1739208600 | 0.9 | 0.1 | 12.50 | 0.9 | 0.9 | 0.9 | 4130 |
| 1738949400 | 0.8 | 0.1 | 14.29 | 0.8 | 0.8 | 0.8 | 5000 |
| 1738863000 | 0.7 | -0.1 | -12.50 | 0.7 | 0.7 | 0.7 | 193 |
| 1738776600 | 0.8 | -0.1 | -11.11 | 0.8 | 0.8 | 0.8 | 4791 |
| 1738690200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1738603800 | 0.9 | -0.05 | -5.26 | 0.9 | 0.9 | 0.9 | 3440 |
| 1738344600 | 0.95 | 0.05 | 5.56 | 0.95 | 0.95 | 0.95 | 12086 |
| 1738258200 | 0.9 | -0.1 | -10.00 | 0.9 | 0.9 | 0.9 | 2800 |
| 1738171800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1738085400 | 1 | -0.04 | -3.85 | 1 | 1 | 1 | 9800 |
| 1737999000 | 1.04 | -0.16 | -13.33 | 1.04 | 1.04 | 1.04 | 100 |
| 1737739800 | 1.2 | -0.1 | -7.69 | 1.2 | 1.2 | 1.2 | 2753 |
| 1737653400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1737567000 | 1.3 | -0.08 | -5.80 | 1.3 | 1.3 | 1.3 | 302 |
| 1737480600 | 1.3799999 | -0.12 | -8.00 | 1.3799999 | 1.3799999 | 1.3799999 | 137 |
| 1737394200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1737135000 | 1.5 | -0.22 | -12.79 | 1.5 | 1.5 | 1.5 | 8017 |
| 1737048600 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1736962200 | 1.72 | -0.23 | -11.79 | 1.72 | 1.72 | 1.72 | 30 |
| 1736875800 | 1.95 | -0.05 | -2.50 | 1.95 | 1.95 | 1.95 | 20 |
| 1736789400 | 2 | 0.25 | 14.29 | 2 | 2 | 2 | 200 |
| 1736530200 | 1.75 | -0.33 | -15.87 | 1.74 | 1.75 | 1.74 | 51 |
| 1736443800 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1736357400 | 2.08 | 0.18 | 9.47 | 2.08 | 2.08 | 2.08 | 125 |
| 1736271000 | 1.9 | -0.1 | -5.00 | 1.9 | 1.9 | 1.9 | 2000 |
| 1736184600 | 2 | -0.1 | -4.76 | 2 | 2 | 2 | 2900 |
| 1735925400 | 2.1 | -0.18 | -7.89 | 2.1 | 2.1 | 2.1 | 5186 |
| 1735839000 | 2.2799999 | 0.28 | 14.00 | 2.2799999 | 2.2799999 | 2.2799999 | 500 |
| 1735666200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735579800 | 2 | 0.2 | 11.11 | 2 | 2 | 2 | 7300 |
| 1735320600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1735061400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1734975000 | 1.8 | 0.2 | 12.50 | 1.8 | 1.8 | 1.8 | 7101 |
| 1734715800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1734629400 | 1.6 | 0.15 | 10.34 | 1.6 | 1.6 | 1.6 | 210 |
| 1734543000 | 1.45 | 0.11 | 8.21 | 1.45 | 1.45 | 1.45 | 1000 |
| 1734456600 | 1.34 | -0.11 | -7.59 | 1.34 | 1.34 | 1.34 | 2000 |
| 1734370200 | 1.45 | 0.1 | 7.41 | 1.45 | 1.45 | 1.45 | 250 |
| 1734111000 | 1.35 | 0.15 | 12.50 | 1.35 | 1.35 | 1.35 | 1220 |
| 1734024600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1733938200 | 1.2 | 0.1 | 9.09 | 1.2 | 1.2 | 1.2 | 100 |
| 1733851800 | 1.1 | -0.05 | -4.35 | 1.05 | 1.1 | 1.05 | 1100 |
| 1733765400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 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
