Premium
Malteries Franco Belges (MALT)
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 | -5 | -0.578034682081 | 865 | 865 | 850 | 8 | 865 | DE |
| 4 | -30 | -3.37078651685 | 890 | 940 | 840 | 18 | 890.86592179 | DE |
| 12 | 120 | 16.2162162162 | 740 | 940 | 720 | 30 | 807.9575828 | DE |
| 26 | 275 | 47.0085470085 | 585 | 940 | 585 | 24 | 742.59229275 | DE |
| 52 | 260 | 43.3333333333 | 600 | 940 | 565 | 23 | 686.73507782 | DE |
| 156 | 150 | 21.1267605634 | 710 | 940 | 470 | 20 | 614.28385035 | DE |
| 260 | 230 | 36.5079365079 | 630 | 940 | 470 | 16 | 635.90973753 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 860 | -5 | -0.58 | 850 | 860 | 850 | 10 |
| 1738863000 | 865 | 0 | 0.00 | 855 | 865 | 855 | 12 |
| 1738776600 | 865 | 0 | 0.00 | 865 | 865 | 865 | 0 |
| 1738690200 | 865 | 0 | 0.00 | 865 | 865 | 865 | 3 |
| 1738603800 | 865 | 0 | 0.00 | 865 | 865 | 865 | 17 |
| 1738344600 | 865 | -5 | -0.57 | 865 | 865 | 865 | 10 |
| 1738258200 | 870 | 10 | 1.16 | 865 | 870 | 865 | 6 |
| 1738171800 | 860 | -5 | -0.58 | 865 | 865 | 860 | 3 |
| 1738085400 | 865 | 15 | 1.76 | 865 | 865 | 865 | 2 |
| 1737999000 | 850 | -10 | -1.16 | 860 | 860 | 850 | 19 |
| 1737739800 | 860 | -10 | -1.15 | 850 | 860 | 850 | 26 |
| 1737653400 | 870 | -15 | -1.69 | 880 | 880 | 870 | 18 |
| 1737567000 | 885 | 0 | 0.00 | 885 | 885 | 885 | 0 |
| 1737480600 | 885 | 5 | 0.57 | 885 | 885 | 885 | 43 |
| 1737394200 | 880 | -60 | -6.38 | 935 | 935 | 880 | 21 |
| 1737135000 | 940 | 95 | 11.24 | 840 | 940 | 840 | 99 |
| 1737048600 | 845 | -35 | -3.98 | 860 | 860 | 845 | 11 |
| 1736962200 | 880 | 15 | 1.73 | 880 | 880 | 880 | 20 |
| 1736875800 | 865 | -25 | -2.81 | 870 | 870 | 865 | 10 |
| 1736789400 | 890 | 0 | 0.00 | 890 | 890 | 890 | 2 |
| 1736530200 | 890 | 0 | 0.00 | 890 | 890 | 890 | 30 |
| 1736443800 | 890 | 5 | 0.56 | 900 | 900 | 890 | 53 |
| 1736357400 | 885 | 0 | 0.00 | 875 | 885 | 875 | 112 |
| 1736271000 | 885 | 20 | 2.31 | 875 | 885 | 875 | 202 |
| 1736184600 | 865 | 20 | 2.37 | 865 | 865 | 865 | 8 |
| 1735925400 | 845 | 45 | 5.63 | 830 | 845 | 830 | 26 |
| 1735839000 | 800 | 20 | 2.56 | 795 | 800 | 795 | 38 |
| 1735666200 | 780 | 0 | 0.00 | 780 | 780 | 780 | 0 |
| 1735579800 | 780 | 10 | 1.30 | 770 | 780 | 770 | 21 |
| 1735320600 | 770 | 20 | 2.67 | 765 | 770 | 765 | 19 |
| 1735061400 | 750 | 0 | 0.00 | 750 | 750 | 750 | 0 |
| 1734975000 | 750 | 0 | 0.00 | 750 | 750 | 750 | 10 |
| 1734715800 | 750 | 5 | 0.67 | 750 | 750 | 750 | 1 |
| 1734629400 | 745 | -5 | -0.67 | 745 | 745 | 745 | 1 |
| 1734543000 | 750 | -10 | -1.32 | 760 | 760 | 750 | 12 |
| 1734456600 | 760 | 20 | 2.70 | 750 | 760 | 750 | 337 |
| 1734370200 | 740 | 0 | 0.00 | 740 | 740 | 740 | 55 |
| 1734111000 | 740 | 0 | 0.00 | 740 | 740 | 740 | 11 |
| 1734024600 | 740 | -10 | -1.33 | 740 | 740 | 740 | 1 |
| 1733938200 | 750 | 20 | 2.74 | 750 | 750 | 750 | 3 |
| 1733851800 | 730 | 0 | 0.00 | 730 | 730 | 730 | 0 |
| 1733765400 | 730 | 5 | 0.69 | 730 | 730 | 730 | 118 |
| 1733506200 | 725 | -10 | -1.36 | 730 | 730 | 725 | 118 |
| 1733419800 | 735 | -5 | -0.68 | 735 | 735 | 735 | 2 |
| 1733333400 | 740 | 10 | 1.37 | 740 | 740 | 740 | 28 |
| 1733247000 | 730 | -10 | -1.35 | 730 | 730 | 730 | 79 |
| 1733160600 | 740 | 10 | 1.37 | 740 | 740 | 740 | 5 |
| 1732901400 | 730 | -10 | -1.35 | 730 | 730 | 730 | 18 |
| 1732815000 | 740 | 15 | 2.07 | 735 | 740 | 735 | 4 |
| 1732728600 | 725 | 0 | 0.00 | 725 | 725 | 725 | 0 |
| 1732642200 | 725 | 0 | 0.00 | 725 | 725 | 725 | 0 |
| 1732555800 | 725 | 0 | 0.00 | 735 | 735 | 725 | 16 |
| 1732296600 | 725 | 0 | 0.00 | 725 | 725 | 725 | 16 |
| 1732210200 | 725 | 0 | 0.00 | 730 | 730 | 725 | 13 |
| 1732123800 | 725 | -15 | -2.03 | 725 | 725 | 725 | 5 |
| 1732037400 | 740 | 0 | 0.00 | 740 | 740 | 740 | 0 |
| 1731951000 | 740 | 0 | 0.00 | 740 | 740 | 740 | 6 |
| 1731691800 | 740 | 0 | 0.00 | 740 | 740 | 740 | 11 |
| 1731605400 | 740 | 0 | 0.00 | 740 | 740 | 740 | 30 |
| 1731519000 | 740 | 0 | 0.00 | 740 | 740 | 740 | 2 |
| 1731432600 | 740 | -5 | -0.67 | 740 | 740 | 740 | 10 |
| 1731346200 | 745 | -5 | -0.67 | 745 | 745 | 745 | 18 |
| 1731087000 | 750 | 0 | 0.00 | 750 | 750 | 750 | 2 |
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
