Premium
Mcphy Energy (ALMCP)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.024 | -2.66963292547 | 0.899 | 0.918 | 0.86 | 56357 | 0.88521989 | DE |
| 4 | -0.075 | -7.89473684211 | 0.95 | 0.986 | 0.86 | 65910 | 0.91125746 | DE |
| 12 | -0.431 | -33.0015313936 | 1.306 | 1.45 | 0.86 | 65028 | 1.05103475 | DE |
| 26 | -1.27 | -59.2074592075 | 2.145 | 2.145 | 0.86 | 62879 | 1.2097348 | DE |
| 52 | -1.465 | -62.6068376068 | 2.34 | 2.42 | 0.86 | 55847 | 1.33075827 | DE |
| 156 | -1.465 | -62.6068376068 | 2.34 | 2.42 | 0.86 | 55847 | 1.33075827 | DE |
| 260 | -1.465 | -62.6068376068 | 2.34 | 2.42 | 0.86 | 55847 | 1.33075827 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 0.87 | -0.02 | -2.25 | 0.88 | 0.892 | 0.87 | 46096 |
| 1743096600 | 0.89 | 0.011 | 1.25 | 0.872 | 0.89 | 0.871 | 16063 |
| 1743010200 | 0.879 | -0.025 | -2.77 | 0.904 | 0.912 | 0.86 | 115449 |
| 1742923800 | 0.904 | 0.012 | 1.35 | 0.89 | 0.918 | 0.89 | 53044 |
| 1742837400 | 0.892 | -0.012 | -1.33 | 0.899 | 0.904 | 0.89 | 51135 |
| 1742578200 | 0.904 | -0.006 | -0.66 | 0.902 | 0.912 | 0.899 | 109390 |
| 1742491800 | 0.91 | 0.002 | 0.22 | 0.904 | 0.91 | 0.904 | 14407 |
| 1742405400 | 0.908 | -0.002 | -0.22 | 0.904 | 0.93 | 0.901 | 81302 |
| 1742319000 | 0.91 | -0.002 | -0.22 | 0.91 | 0.942 | 0.903 | 113126 |
| 1742232600 | 0.912 | 0.006 | 0.66 | 0.91 | 0.926 | 0.91 | 22653 |
| 1741973400 | 0.906 | 0 | 0.00 | 0.902 | 0.938 | 0.902 | 50710 |
| 1741887000 | 0.906 | -0.001 | -0.11 | 0.906 | 0.918 | 0.902 | 27290 |
| 1741800600 | 0.907 | -0.009 | -0.98 | 0.916 | 0.94 | 0.9 | 91117 |
| 1741714200 | 0.916 | -0.014 | -1.51 | 0.931 | 0.934 | 0.915 | 30795 |
| 1741627800 | 0.93 | -0.032 | -3.33 | 0.953 | 0.956 | 0.92 | 49221 |
| 1741368600 | 0.962 | 0.02 | 2.12 | 0.944 | 0.986 | 0.944 | 65140 |
| 1741282200 | 0.942 | 0.025 | 2.73 | 0.934 | 0.984 | 0.92 | 105324 |
| 1741195800 | 0.917 | 0.015 | 1.66 | 0.9 | 0.939 | 0.9 | 103614 |
| 1741109400 | 0.902 | -0.037 | -3.94 | 0.93 | 0.93 | 0.9 | 98653 |
| 1741023000 | 0.939 | -0.005 | -0.53 | 0.95 | 0.96 | 0.91 | 73668 |
| 1740763800 | 0.944 | -0.011 | -1.15 | 0.94 | 0.95 | 0.9 | 85794 |
| 1740677400 | 0.955 | -0.043 | -4.31 | 1.006 | 1.006 | 0.95 | 92130 |
| 1740591000 | 0.998 | -0.004 | -0.40 | 1.002 | 1.006 | 0.99 | 82633 |
| 1740504600 | 1.002 | -0.03 | -2.53 | 1.02 | 1.022 | 1 | 74269 |
| 1740418200 | 1.028 | -0 | -0.19 | 1.02 | 1.03 | 1.02 | 44436 |
| 1740159000 | 1.03 | 0 | 0.00 | 1.02 | 1.04 | 1.02 | 44239 |
| 1740072600 | 1.03 | -0.02 | -1.90 | 1.03 | 1.05 | 1.02 | 98088 |
| 1739986200 | 1.05 | 0.03 | 2.54 | 1.03 | 1.062 | 1.022 | 68431 |
| 1739899800 | 1.024 | -0.02 | -1.54 | 1.05 | 1.054 | 1.022 | 54726 |
| 1739813400 | 1.04 | 0.02 | 1.96 | 1.02 | 1.066 | 1.02 | 150855 |
| 1739554200 | 1.02 | 0.01 | 1.39 | 1.02 | 1.1 | 1.02 | 114082 |
| 1739467800 | 1.006 | -0.01 | -1.37 | 1.036 | 1.036 | 1.006 | 52210 |
| 1739381400 | 1.02 | -0.02 | -1.92 | 1.02 | 1.06 | 1.02 | 101812 |
| 1739295000 | 1.04 | 0.02 | 1.96 | 1.02 | 1.05 | 1.02 | 51138 |
| 1739208600 | 1.02 | -0.03 | -2.67 | 1.05 | 1.084 | 1.008 | 79855 |
| 1738949400 | 1.048 | -0.03 | -2.78 | 1.09 | 1.09 | 1.04 | 52589 |
| 1738863000 | 1.078 | -0.06 | -5.27 | 1.12 | 1.15 | 1.02 | 107325 |
| 1738776600 | 1.1379999 | -0.02 | -2.07 | 1.154 | 1.17 | 1.11 | 63019 |
| 1738690200 | 1.162 | 0.01 | 0.69 | 1.168 | 1.19 | 1.15 | 50783 |
| 1738603800 | 1.154 | -0.02 | -2.04 | 1.196 | 1.196 | 1.1399999 | 29507 |
| 1738344600 | 1.178 | 0.02 | 1.55 | 1.19 | 1.19 | 1.152 | 19755 |
| 1738258200 | 1.16 | 0.02 | 1.58 | 1.1399999 | 1.2 | 1.1399999 | 82411 |
| 1738171800 | 1.1419999 | -0.02 | -1.55 | 1.152 | 1.168 | 1.1399999 | 32928 |
| 1738085400 | 1.16 | 0.01 | 0.69 | 1.152 | 1.168 | 1.152 | 17718 |
| 1737999000 | 1.152 | -0.02 | -1.37 | 1.15 | 1.18 | 1.15 | 20347 |
| 1737739800 | 1.168 | -0.06 | -4.73 | 1.2 | 1.202 | 1.16 | 35508 |
| 1737653400 | 1.226 | 0 | 0.00 | 1.226 | 1.226 | 1.226 | 0 |
| 1737567000 | 1.226 | 0 | 0.00 | 1.226 | 1.226 | 1.226 | 0 |
| 1737480600 | 1.226 | -0.02 | -1.92 | 1.226 | 1.24 | 1.2 | 30311 |
| 1737394200 | 1.25 | -0 | -0.16 | 1.25 | 1.27 | 1.25 | 19787 |
| 1737135000 | 1.252 | 0 | 0.00 | 1.242 | 1.3 | 1.242 | 26794 |
| 1737048600 | 1.252 | -0.04 | -2.95 | 1.27 | 1.29 | 1.25 | 38194 |
| 1736962200 | 1.29 | 0 | 0.31 | 1.28 | 1.31 | 1.262 | 28962 |
| 1736875800 | 1.286 | -0.03 | -2.58 | 1.35 | 1.45 | 1.28 | 141698 |
| 1736789400 | 1.32 | 0.06 | 4.76 | 1.22 | 1.424 | 1.152 | 236102 |
| 1736530200 | 1.26 | 0.01 | 0.48 | 1.28 | 1.32 | 1.252 | 24849 |
| 1736443800 | 1.254 | -0.04 | -3.09 | 1.278 | 1.29 | 1.252 | 32223 |
| 1736357400 | 1.294 | -0.1 | -7.17 | 1.3799999 | 1.4 | 1.29 | 33574 |
| 1736271000 | 1.3939999 | 0.02 | 1.75 | 1.37 | 1.42 | 1.35 | 57195 |
| 1736184600 | 1.37 | 0.08 | 6.53 | 1.306 | 1.3799999 | 1.306 | 77126 |
| 1735925400 | 1.286 | 0.09 | 7.17 | 1.2 | 1.3 | 1.2 | 61781 |
| 1735839000 | 1.2 | 0.07 | 6.19 | 1.12 | 1.23 | 1.12 | 25327 |
| 1735666200 | 1.1299999 | 0.01 | 0.71 | 1.11 | 1.15 | 1.11 | 12183 |
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
