Données Historiques Mastrad - ALMAS

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.0021	-43.75	0.0048	0.0054	0.0026	985938	0.00303052	DE
4	-0.0025	-48.0769230769	0.0052	0.0055	0.0026	305159	0.00345466	DE
12	-0.0029	-51.7857142857	0.0056	0.007	0.0026	552138	0.00519487	DE
26	-0.0075	-73.5294117647	0.0102	0.0134	0.0026	711215	0.00720181	DE
52	-0.0135	-83.3333333333	0.0162	0.0178	0.0026	726436	0.00976168	DE
156	-0.0353	-92.8947368421	0.038	0.0488	0.0026	1155741	0.01781573	DE
260	-0.6693	-99.5982142857	0.672	0.756	0.0026	724116	0.0375486	DE

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

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

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Mastrad (ALMAS)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Mastrad (ALMAS)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités