Premium
Mcphy Energy (ALMCP)
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 | 0.014 | 1.21739130435 | 1.15 | 1.23 | 1.082 | 40429 | 1.15512935 | DE |
| 4 | 0.094 | 8.78504672897 | 1.07 | 1.6 | 0.89 | 96946 | 1.12743311 | DE |
| 12 | -0.946 | -44.8341232227 | 2.11 | 2.11 | 0.89 | 64331 | 1.36430099 | DE |
| 26 | -1.176 | -50.2564102564 | 2.34 | 2.42 | 0.89 | 51700 | 1.55348903 | DE |
| 52 | -1.176 | -50.2564102564 | 2.34 | 2.42 | 0.89 | 51700 | 1.55348903 | DE |
| 156 | -1.176 | -50.2564102564 | 2.34 | 2.42 | 0.89 | 51700 | 1.55348903 | DE |
| 260 | -1.176 | -50.2564102564 | 2.34 | 2.42 | 0.89 | 51700 | 1.55348903 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1.164 | 0.01 | 1.22 | 1.1399999 | 1.17 | 1.1299999 | 13074 |
| 1734975000 | 1.15 | 0.03 | 2.50 | 1.15 | 1.17 | 1.1299999 | 26143 |
| 1734715800 | 1.122 | 0.01 | 0.90 | 1.1399999 | 1.148 | 1.12 | 30923 |
| 1734629400 | 1.112 | -0.05 | -4.14 | 1.188 | 1.188 | 1.082 | 38966 |
| 1734543000 | 1.16 | -0.03 | -2.52 | 1.176 | 1.204 | 1.15 | 28702 |
| 1734456600 | 1.19 | 0.04 | 3.84 | 1.15 | 1.23 | 1.146 | 77410 |
| 1734370200 | 1.146 | -0.07 | -5.76 | 1.18 | 1.226 | 1.146 | 44391 |
| 1734111000 | 1.216 | -0.08 | -6.32 | 1.264 | 1.298 | 1.18 | 108256 |
| 1734024600 | 1.298 | -0.15 | -10.36 | 1.42 | 1.46 | 1.26 | 169053 |
| 1733938200 | 1.448 | 0.4 | 38.70 | 1.5 | 1.6 | 1.24 | 305284 |
| 1733851800 | 1.044 | 0 | 0.00 | 1.044 | 1.044 | 1.044 | 0 |
| 1733765400 | 1.044 | 0.12 | 13.48 | 0.93 | 1.088 | 0.912 | 140295 |
| 1733506200 | 0.92 | 0.018 | 2.00 | 0.925 | 0.925 | 0.902 | 58617 |
| 1733419800 | 0.902 | -0.038 | -4.04 | 0.94 | 0.968 | 0.9 | 64823 |
| 1733333400 | 0.94 | 0.01 | 1.08 | 0.92 | 0.969 | 0.89 | 76224 |
| 1733247000 | 0.93 | 0.004 | 0.43 | 0.92 | 0.974 | 0.92 | 45073 |
| 1733160600 | 0.926 | -0.058 | -5.89 | 0.984 | 0.997 | 0.89 | 92917 |
| 1732901400 | 0.984 | 0.004 | 0.41 | 0.99 | 1.002 | 0.967 | 93653 |
| 1732815000 | 0.98 | -0.01 | -1.01 | 0.96 | 1 | 0.904 | 157948 |
| 1732728600 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1732642200 | 0.99 | -0.12 | -10.81 | 1.07 | 1.096 | 0.98 | 186344 |
| 1732555800 | 1.11 | -0.03 | -2.63 | 1.17 | 1.176 | 1.086 | 53593 |
| 1732296600 | 1.1399999 | -0.18 | -13.77 | 1.3 | 1.32 | 1.018 | 276488 |
| 1732210200 | 1.322 | -0.18 | -11.87 | 1.5 | 1.5 | 1.302 | 110970 |
| 1732123800 | 1.5 | -0.05 | -3.47 | 1.554 | 1.554 | 1.494 | 28959 |
| 1732037400 | 1.554 | -0.02 | -1.02 | 1.564 | 1.58 | 1.5 | 59898 |
| 1731951000 | 1.57 | -0.02 | -1.51 | 1.6 | 1.622 | 1.57 | 50352 |
| 1731691800 | 1.594 | -0.03 | -1.85 | 1.6399999 | 1.6399999 | 1.574 | 36165 |
| 1731605400 | 1.624 | 0.03 | 2.14 | 1.58 | 1.6299999 | 1.572 | 30489 |
| 1731519000 | 1.59 | -0.01 | -0.63 | 1.592 | 1.6 | 1.572 | 15099 |
| 1731432600 | 1.6 | -0.04 | -2.56 | 1.65 | 1.65 | 1.584 | 28673 |
| 1731346200 | 1.6419999 | 0 | 0.12 | 1.62 | 1.67 | 1.562 | 84108 |
| 1731087000 | 1.6399999 | 0 | 0.00 | 1.65 | 1.67 | 1.604 | 26755 |
| 1731000600 | 1.6399999 | -0.07 | -3.98 | 1.738 | 1.74 | 1.61 | 49259 |
| 1730914200 | 1.708 | 0 | 0.23 | 1.704 | 1.738 | 1.704 | 12455 |
| 1730827800 | 1.704 | -0.03 | -1.50 | 1.73 | 1.75 | 1.704 | 25957 |
| 1730741400 | 1.73 | 0.04 | 2.25 | 1.69 | 1.73 | 1.662 | 17937 |
| 1730482200 | 1.692 | 0 | 0.24 | 1.71 | 1.71 | 1.658 | 17220 |
| 1730395800 | 1.688 | 0.01 | 0.48 | 1.682 | 1.7 | 1.652 | 17563 |
| 1730309400 | 1.68 | -0.04 | -2.33 | 1.7 | 1.71 | 1.67 | 23263 |
| 1730223000 | 1.72 | -0.01 | -0.46 | 1.7 | 1.75 | 1.69 | 28344 |
| 1730136600 | 1.728 | 0.06 | 3.47 | 1.69 | 1.734 | 1.6439999 | 36456 |
| 1729873800 | 1.67 | -0.01 | -0.60 | 1.67 | 1.69 | 1.652 | 32889 |
| 1729787400 | 1.68 | 0.08 | 5.00 | 1.61 | 1.69 | 1.61 | 28810 |
| 1729701000 | 1.6 | -0.01 | -0.62 | 1.6 | 1.6359999 | 1.6 | 25420 |
| 1729614600 | 1.61 | -0.06 | -3.82 | 1.62 | 1.62 | 1.582 | 33982 |
| 1729528200 | 1.674 | 0 | 0.00 | 1.674 | 1.674 | 1.674 | 0 |
| 1729269000 | 1.674 | 0.02 | 1.21 | 1.65 | 1.684 | 1.65 | 26218 |
| 1729182600 | 1.654 | -0 | -0.12 | 1.652 | 1.684 | 1.65 | 36042 |
| 1729096200 | 1.656 | -0.04 | -2.59 | 1.68 | 1.686 | 1.65 | 26327 |
| 1729009800 | 1.7 | -0.01 | -0.47 | 1.706 | 1.708 | 1.674 | 17765 |
| 1728923400 | 1.708 | 0.02 | 1.18 | 1.7 | 1.71 | 1.602 | 32018 |
| 1728664200 | 1.688 | -0.02 | -0.94 | 1.73 | 1.73 | 1.662 | 40976 |
| 1728577800 | 1.704 | 0.09 | 5.32 | 1.58 | 1.71 | 1.556 | 136956 |
| 1728491400 | 1.618 | -0.12 | -7.01 | 1.72 | 1.734 | 1.58 | 110180 |
| 1728405000 | 1.74 | -0.02 | -1.14 | 1.78 | 1.81 | 1.72 | 39458 |
| 1728318600 | 1.76 | -0.13 | -6.88 | 1.884 | 1.884 | 1.736 | 122285 |
| 1728059400 | 1.89 | -0.05 | -2.68 | 1.93 | 1.96 | 1.87 | 56099 |
| 1727973000 | 1.942 | -0.14 | -6.63 | 1.98 | 2 | 1.912 | 84507 |
| 1727886600 | 2.08 | 0.01 | 0.48 | 2.06 | 2.09 | 2.06 | 12376 |
| 1727800200 | 2.07 | -0.03 | -1.43 | 2.11 | 2.11 | 2.04 | 29522 |
| 1727713800 | 2.1 | 0.02 | 0.72 | 2.145 | 2.145 | 2.0299999 | 40336 |
| 1727454600 | 2.085 | -0.03 | -1.18 | 2.145 | 2.15 | 2.06 | 30867 |
| 1727368200 | 2.11 | 0.06 | 2.93 | 2.1 | 2.17 | 2.04 | 91972 |
| 1727281800 | 2.05 | 0 | 0.00 | 2.06 | 2.07 | 2.025 | 21349 |
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
