Premium
MacomptaFR SA (MLMCA)
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 | -0.05 | -0.877192982456 | 5.7 | 5.75 | 5.6 | 1717 | 5.71346378 | DE |
| 4 | -0.05 | -0.877192982456 | 5.7 | 5.75 | 5.6 | 1283 | 5.70530154 | DE |
| 12 | -0.2 | -3.4188034188 | 5.85 | 6 | 5.6 | 603 | 5.74134464 | DE |
| 26 | -0.85 | -13.0769230769 | 6.5 | 7 | 5.6 | 771 | 6.04410277 | DE |
| 52 | 0.96 | 20.4690831557 | 4.69 | 7 | 4.69 | 1547 | 5.62717097 | DE |
| 156 | 0.96 | 20.4690831557 | 4.69 | 7 | 4.69 | 1547 | 5.62717097 | DE |
| 260 | 0.96 | 20.4690831557 | 4.69 | 7 | 4.69 | 1547 | 5.62717097 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 5.65 | -0.1 | -1.74 | 5.75 | 5.75 | 5.65 | 1352 |
| 1737048600 | 5.75 | 0.15 | 2.68 | 5.75 | 5.75 | 5.75 | 5092 |
| 1736962200 | 5.6 | -0.1 | -1.75 | 5.6 | 5.6 | 5.6 | 1390 |
| 1736875800 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1736789400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 2104 |
| 1736530200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1736443800 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1736357400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 500 |
| 1736271000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 500 |
| 1736184600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 6197 |
| 1735925400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 3401 |
| 1735839000 | 5.7 | 0 | 0.00 | 5.6 | 5.7 | 5.6 | 1900 |
| 1735666200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1735579800 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 18 |
| 1735320600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 115 |
| 1735061400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1734975000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 408 |
| 1734715800 | 5.7 | -0.15 | -2.56 | 5.7 | 5.7 | 5.7 | 180 |
| 1734629400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1734543000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 26 |
| 1734456600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 126 |
| 1734370200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1734111000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 100 |
| 1734024600 | 5.85 | 0.15 | 2.63 | 5.65 | 5.85 | 5.65 | 1840 |
| 1733938200 | 5.7 | -0.1 | -1.72 | 5.7 | 5.7 | 5.7 | 1180 |
| 1733851800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 200 |
| 1733765400 | 5.8 | -0.05 | -0.85 | 5.8 | 5.8 | 5.8 | 361 |
| 1733506200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 300 |
| 1733419800 | 5.85 | 0.05 | 0.86 | 5.8 | 5.85 | 5.8 | 309 |
| 1733333400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733247000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733160600 | 5.8 | -0.2 | -3.33 | 5.9 | 5.9 | 5.8 | 665 |
| 1732901400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1732815000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1732728600 | 6 | 0.25 | 4.35 | 6 | 6 | 6 | 562 |
| 1732642200 | 5.75 | -0.25 | -4.17 | 5.75 | 5.75 | 5.75 | 2 |
| 1732555800 | 6 | 0.25 | 4.35 | 6 | 6 | 6 | 250 |
| 1732296600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732210200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732123800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1732037400 | 5.75 | -0.1 | -1.71 | 5.75 | 5.75 | 5.75 | 834 |
| 1731951000 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 166 |
| 1731691800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1731605400 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 390 |
| 1731519000 | 5.9 | 0.15 | 2.61 | 5.9 | 5.9 | 5.9 | 110 |
| 1731432600 | 5.75 | -0.1 | -1.71 | 5.75 | 5.75 | 5.75 | 1084 |
| 1731346200 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 166 |
| 1731087000 | 5.9 | 0.3 | 5.36 | 5.9 | 5.9 | 5.9 | 50 |
| 1731000600 | 5.6 | -0.1 | -1.75 | 5.6 | 5.6 | 5.6 | 511 |
| 1730914200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1730827800 | 5.7 | -0.1 | -1.72 | 5.7 | 5.7 | 5.7 | 489 |
| 1730741400 | 5.8 | -0.2 | -3.33 | 5.8 | 5.8 | 5.8 | 100 |
| 1730482200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1730395800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 154 |
| 1730309400 | 6 | 0.2 | 3.45 | 5.8 | 6 | 5.8 | 301 |
| 1730223000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1730136600 | 5.8 | -0.05 | -0.85 | 5.8 | 5.8 | 5.8 | 1798 |
| 1729873800 | 5.85 | -0.15 | -2.50 | 5.85 | 5.85 | 5.85 | 2 |
| 1729787400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 1 |
| 1729701000 | 6 | 0 | 0.00 | 5.9 | 6 | 5.9 | 327 |
| 1729614600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1729528200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 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
