Premium
Mare Nostrum (ALMAR)
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 | -0.052 | -7.42857142857 | 0.7 | 0.71 | 0.62 | 1439 | 0.67071458 | DE |
| 4 | -0.042 | -6.08695652174 | 0.69 | 0.77 | 0.61 | 3916 | 0.69231019 | DE |
| 12 | 0.088 | 15.7142857143 | 0.56 | 0.86 | 0.47 | 5351 | 0.65005335 | DE |
| 26 | -0.07 | -9.74930362117 | 0.718 | 0.88 | 0.47 | 3752 | 0.66874186 | DE |
| 52 | 0.279 | 75.6097560976 | 0.369 | 1.15 | 0.2 | 3208 | 0.65613882 | DE |
| 156 | -2.152 | -76.8571428571 | 2.8 | 3.14 | 0.2 | 2509 | 0.98333452 | DE |
| 260 | -2.452 | -79.0967741935 | 3.1 | 3.61 | 0.2 | 1991 | 1.47626042 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752165000 | 0.65 | 0.008 | 1.25 | 0.642 | 0.65 | 0.64 | 266 |
| 1752078600 | 0.642 | -0.028 | -4.18 | 0.67 | 0.67 | 0.62 | 2605 |
| 1751992200 | 0.67 | -0.02 | -2.90 | 0.6899999 | 0.6899999 | 0.67 | 662 |
| 1751905800 | 0.6899999 | -0.02 | -2.82 | 0.7 | 0.7 | 0.67 | 3150 |
| 1751646600 | 0.71 | 0.01 | 1.43 | 0.7 | 0.71 | 0.7 | 510 |
| 1751560200 | 0.7 | -0.05 | -6.67 | 0.74 | 0.74 | 0.7 | 2435 |
| 1751473800 | 0.75 | 0.03 | 4.17 | 0.72 | 0.77 | 0.72 | 4050 |
| 1751387400 | 0.72 | 0.06 | 9.09 | 0.7 | 0.77 | 0.662 | 33719 |
| 1751301000 | 0.66 | 0.01 | 1.54 | 0.66 | 0.66 | 0.66 | 200 |
| 1751041800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.63 | 2821 |
| 1750955400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1 |
| 1750869000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1 |
| 1750782600 | 0.65 | -0.01 | -1.52 | 0.66 | 0.66 | 0.64 | 1314 |
| 1750696200 | 0.66 | 0.038 | 6.11 | 0.622 | 0.66 | 0.622 | 2502 |
| 1750437000 | 0.622 | 0 | 0.00 | 0.622 | 0.622 | 0.622 | 1 |
| 1750350600 | 0.622 | -0.028 | -4.31 | 0.68 | 0.68 | 0.622 | 5130 |
| 1750264200 | 0.65 | -0.04 | -5.80 | 0.67 | 0.67 | 0.64 | 5143 |
| 1750177800 | 0.6899999 | 0.0599999 | 9.52 | 0.63 | 0.6899999 | 0.61 | 10107 |
| 1750091400 | 0.63 | -0.038 | -5.69 | 0.66 | 0.66 | 0.626 | 2016 |
| 1749832200 | 0.668 | 0.038 | 6.03 | 0.6899999 | 0.6899999 | 0.63 | 1688 |
| 1749745800 | 0.63 | 0.038 | 6.42 | 0.65 | 0.71 | 0.628 | 19524 |
| 1749659400 | 0.592 | 0.012 | 2.07 | 0.58 | 0.7 | 0.58 | 27119 |
| 1749573000 | 0.58 | -0.01 | -1.69 | 0.59 | 0.608 | 0.56 | 3407 |
| 1749486600 | 0.59 | -0.006 | -1.01 | 0.596 | 0.596 | 0.56 | 4391 |
| 1749227400 | 0.596 | 0.016 | 2.76 | 0.58 | 0.6 | 0.552 | 1451 |
| 1749141000 | 0.58 | 0 | 0.00 | 0.5699999 | 0.6 | 0.53 | 5521 |
| 1749054600 | 0.58 | 0.02 | 3.57 | 0.5659999 | 0.58 | 0.51 | 9663 |
| 1748968200 | 0.56 | -0.08 | -12.50 | 0.64 | 0.64 | 0.56 | 7358 |
| 1748881800 | 0.64 | -0.1 | -13.51 | 0.77 | 0.84 | 0.592 | 25814 |
| 1748622600 | 0.74 | 0.25 | 51.02 | 0.59 | 0.86 | 0.59 | 68013 |
| 1748536200 | 0.49 | 0.01 | 2.08 | 0.47 | 0.49 | 0.47 | 1728 |
| 1748449800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.47 | 1280 |
| 1748363400 | 0.48 | -0.02 | -4.00 | 0.49 | 0.49 | 0.48 | 970 |
| 1748277000 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 338 |
| 1748017800 | 0.51 | 0.02 | 4.08 | 0.49 | 0.51 | 0.49 | 513 |
| 1747931400 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 1 |
| 1747845000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 1 |
| 1747758600 | 0.49 | -0.001 | -0.20 | 0.491 | 0.491 | 0.49 | 101 |
| 1747672200 | 0.491 | -0.019 | -3.73 | 0.5 | 0.5 | 0.491 | 1686 |
| 1747413000 | 0.51 | -0.02 | -3.77 | 0.53 | 0.54 | 0.51 | 1181 |
| 1747326600 | 0.53 | 0 | 0.00 | 0.53 | 0.548 | 0.53 | 851 |
| 1747240200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1747153800 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1747067400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1746808200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1746721800 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 287 |
| 1746635400 | 0.53 | 0.02 | 3.92 | 0.51 | 0.53 | 0.48 | 4509 |
| 1746549000 | 0.51 | -0.02 | -3.77 | 0.53 | 0.58 | 0.51 | 6371 |
| 1746462600 | 0.53 | -0.03 | -5.36 | 0.56 | 0.56 | 0.52 | 7410 |
| 1746203400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 1 |
| 1746030600 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.55 | 1291 |
| 1745944200 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.5699999 | 461 |
| 1745857800 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 1 |
| 1745598600 | 0.58 | 0.0100001 | 1.75 | 0.58 | 0.58 | 0.58 | 225 |
| 1745512200 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 1 |
| 1745425800 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.59 | 0.56 | 1351 |
| 1745339400 | 0.56 | 0.01 | 1.82 | 0.56 | 0.56 | 0.56 | 401 |
| 1744907400 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.58 | 0.55 | 1827 |
| 1744821000 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.5699999 | 616 |
| 1744734600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 372 |
| 1744648200 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 441 |
| 1744389000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 1 |
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
