Premium
Mastrad (ALMAS)
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 | -0.0019 | -39.5833333333 | 0.0048 | 0.0054 | 0.0026 | 985938 | 0.00303052 | DE |
| 4 | -0.0023 | -44.2307692308 | 0.0052 | 0.0055 | 0.0026 | 305159 | 0.00345466 | DE |
| 12 | -0.0027 | -48.2142857143 | 0.0056 | 0.007 | 0.0026 | 552138 | 0.00519487 | DE |
| 26 | -0.0073 | -71.568627451 | 0.0102 | 0.0134 | 0.0026 | 711215 | 0.00720181 | DE |
| 52 | -0.0133 | -82.0987654321 | 0.0162 | 0.0178 | 0.0026 | 726436 | 0.00976168 | DE |
| 156 | -0.0351 | -92.3684210526 | 0.038 | 0.0488 | 0.0026 | 1155741 | 0.01781573 | DE |
| 260 | -0.6691 | -99.568452381 | 0.672 | 0.756 | 0.0026 | 724116 | 0.0375486 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783441800 | 0.0028999 | -0.0022 | -43.14 | 0.0035 | 0.0036 | 0.0026 | 3704611 |
| 1783355400 | 0.0051 | -0.0001 | -1.92 | 0.0047 | 0.0051 | 0.0046 | 97941 |
| 1783096200 | 0.0052 | -0.0004 | -7.14 | 0.0054 | 0.0054 | 0.0046 | 56201 |
| 1783009800 | 0.0056 | 0.0007 | 14.29 | 0.005 | 0.0056 | 0.0035 | 1230200 |
| 1782923400 | 0.0049 | -0.0003 | -5.77 | 0.0047999 | 0.005 | 0.0047999 | 85000 |
| 1782837000 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
| 1782750600 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 2884 |
| 1782491400 | 0.0052 | 0 | 0.00 | 0.0052 | 0.0052 | 0.0052 | 0 |
| 1782405000 | 0.0052 | -0.0001 | -1.89 | 0.005 | 0.0053 | 0.005 | 113534 |
| 1782318600 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0053 | 0.0053 | 500 |
| 1782232200 | 0.0053 | -0.0001 | -1.85 | 0.005 | 0.0053 | 0.005 | 3806 |
| 1782145800 | 0.0054 | 0.0001 | 1.89 | 0.005 | 0.0054 | 0.005 | 670 |
| 1781886600 | 0.0053 | 0.0002 | 3.92 | 0.0053 | 0.0053 | 0.0053 | 500 |
| 1781800200 | 0.0051 | -0.0003 | -5.56 | 0.0053 | 0.0053 | 0.0051 | 238855 |
| 1781713800 | 0.0054 | 0.0001 | 1.89 | 0.0052 | 0.0055 | 0.0052 | 332493 |
| 1781627400 | 0.0053 | 0.0003 | 6.00 | 0.0051 | 0.0053 | 0.005 | 140652 |
| 1781541000 | 0.005 | -0.0003 | -5.66 | 0.005 | 0.0052 | 0.005 | 114285 |
| 1781281800 | 0.0053 | 0 | 0.00 | 0.0051 | 0.0053 | 0.0051 | 8419 |
| 1781195400 | 0.0053 | 0.0003 | 6.00 | 0.0053 | 0.0053 | 0.005 | 54000 |
| 1781109000 | 0.005 | 0 | 0.00 | 0.0052 | 0.0053 | 0.005 | 151551 |
| 1781022600 | 0.005 | -0.0005 | -9.09 | 0.0055 | 0.0055 | 0.005 | 1343733 |
| 1780936200 | 0.0055 | -0.0002 | -3.51 | 0.0054 | 0.0055 | 0.005 | 336000 |
| 1780677000 | 0.0057 | 0 | 0.00 | 0.0057 | 0.0057 | 0.0057 | 0 |
| 1780590600 | 0.0057 | 0.0012 | 26.67 | 0.0045 | 0.0065 | 0.0045 | 2784742 |
| 1780504200 | 0.0045 | -0.0002 | -4.26 | 0.0045 | 0.0045 | 0.0045 | 45000 |
| 1780417800 | 0.0047 | -0.0002 | -4.08 | 0.0044 | 0.0047999 | 0.0038 | 953053 |
| 1780331400 | 0.0049 | -0.0003 | -5.77 | 0.0047999 | 0.0049 | 0.0043 | 1867835 |
| 1780072200 | 0.0052 | -0.0001 | -1.89 | 0.005 | 0.0053 | 0.0047999 | 1816875 |
| 1779985800 | 0.0053 | -0.0003 | -5.36 | 0.0053 | 0.0056 | 0.0047999 | 3710739 |
| 1779899400 | 0.0056 | 0.0001 | 1.82 | 0.0052 | 0.0056 | 0.0052 | 62000 |
| 1779813000 | 0.0055 | 0.0001 | 1.85 | 0.0056 | 0.0057 | 0.0054 | 332000 |
| 1779726600 | 0.0054 | -0.0002 | -3.57 | 0.0056 | 0.0059 | 0.0054 | 130120 |
| 1779467400 | 0.0056 | 0 | 0.00 | 0.0056 | 0.0056 | 0.0056 | 900 |
| 1779381000 | 0.0056 | -0.0002 | -3.45 | 0.0056 | 0.0059 | 0.0056 | 32002 |
| 1779294600 | 0.0057999 | 0.0001 | 1.75 | 0.0059 | 0.006 | 0.0056 | 89500 |
| 1779208200 | 0.0057 | -0.0001 | -1.72 | 0.0054 | 0.006 | 0.0054 | 490500 |
| 1779121800 | 0.0057999 | 0 | 0.00 | 0.0054 | 0.0057999 | 0.0054 | 42645 |
| 1778862600 | 0.0057999 | -0.0002 | -3.33 | 0.0054 | 0.0057999 | 0.0054 | 17279 |
| 1778776200 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1778689800 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1778603400 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1778517000 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1778257800 | 0.006 | 0.0002001 | 3.45 | 0.006 | 0.006 | 0.0057999 | 20280 |
| 1778171400 | 0.0057999 | 0.0001999 | 3.57 | 0.0056 | 0.0066 | 0.0055 | 1531431 |
| 1778085000 | 0.0056 | 0.0002 | 3.70 | 0.0057 | 0.0057 | 0.0054 | 71555 |
| 1777998600 | 0.0054 | -0.0001 | -1.82 | 0.0055 | 0.0055 | 0.0052 | 528900 |
| 1777912200 | 0.0055 | -0.0002 | -3.51 | 0.0059 | 0.0059 | 0.0055 | 581987 |
| 1777566600 | 0.0057 | -0.0004 | -6.56 | 0.006 | 0.0062 | 0.0057 | 2661991 |
| 1777480200 | 0.0061 | 0.0001 | 1.67 | 0.006 | 0.0066 | 0.0057 | 2177665 |
| 1777393800 | 0.006 | -0.0002 | -3.23 | 0.006 | 0.0084 | 0.006 | 11155031 |
| 1777307400 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 17742 |
| 1777048200 | 0.0062 | 0.0002 | 3.33 | 0.006 | 0.007 | 0.0055 | 1583014 |
| 1776961800 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1776875400 | 0.006 | 0.0004 | 7.14 | 0.0056 | 0.006 | 0.0056 | 44066 |
| 1776789000 | 0.0056 | -0.0001 | -1.75 | 0.0056 | 0.0056 | 0.0056 | 8066 |
| 1776702600 | 0.0057 | 0.0002 | 3.64 | 0.0055 | 0.0057999 | 0.0055 | 264120 |
| 1776443400 | 0.0055 | -0.0001 | -1.79 | 0.0057 | 0.0057 | 0.0055 | 16359 |
| 1776357000 | 0.0056 | -0.0001 | -1.75 | 0.0057 | 0.0057 | 0.0056 | 60040 |
| 1776270600 | 0.0057 | 0.0001 | 1.79 | 0.0056 | 0.0057 | 0.0051 | 756653 |
| 1776184200 | 0.0056 | 0 | 0.00 | 0.0057 | 0.0059 | 0.0056 | 50167 |
| 1776097800 | 0.0056 | -0.0001 | -1.75 | 0.0057 | 0.0057 | 0.0056 | 165500 |
| 1775838600 | 0.0057 | 0 | 0.00 | 0.0059 | 0.006 | 0.0057 | 100050 |
| 1775752200 | 0.0057 | 0 | 0.00 | 0.0057 | 0.006 | 0.0057 | 33374 |
| 1775665800 | 0.0057 | -0.0003 | -5.00 | 0.0057 | 0.0057 | 0.0057 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
