Premium
Mcphy Energy (ALMCP)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0031 | 3.29787234043 | 0.094 | 0.1036 | 0.084 | 281581 | 0.09051502 | DE |
| 4 | 0.0086 | 9.71751412429 | 0.0885 | 0.2535 | 0.05 | 523599 | 0.11816522 | DE |
| 12 | -0.3829 | -79.7708333333 | 0.48 | 0.839 | 0.05 | 520698 | 0.15329624 | DE |
| 26 | -1.2729 | -92.9124087591 | 1.37 | 1.45 | 0.05 | 288673 | 0.25967668 | DE |
| 52 | -2.2429 | -95.8504273504 | 2.34 | 2.42 | 0.05 | 179784 | 0.44551773 | DE |
| 156 | -2.2429 | -95.8504273504 | 2.34 | 2.42 | 0.05 | 179784 | 0.44551773 | DE |
| 260 | -2.2429 | -95.8504273504 | 2.34 | 2.42 | 0.05 | 179784 | 0.44551773 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1751646600 | 0.0935 | 0.0035 | 3.89 | 0.091 | 0.0964 | 0.0898 | 269289 |
| 1751560200 | 0.09 | -0.0032 | -3.43 | 0.0978 | 0.0978 | 0.084 | 312841 |
| 1751473800 | 0.0932 | 0.0022 | 2.42 | 0.095 | 0.0968 | 0.0931 | 157114 |
| 1751387400 | 0.091 | 0.003 | 3.41 | 0.0856 | 0.098 | 0.0856 | 205714 |
| 1751301000 | 0.088 | -0.008 | -8.33 | 0.094 | 0.1008 | 0.085 | 462945 |
| 1751041800 | 0.096 | -0.0042 | -4.19 | 0.1 | 0.12 | 0.094 | 1305450 |
| 1750955400 | 0.1002 | -0.1533 | -60.47 | 0.056 | 0.116 | 0.05 | 2273186 |
| 1750869000 | 0.2535 | 0.1491 | 142.82 | 0.125 | 0.2535 | 0.1134 | 776449 |
| 1750782600 | 0.1044 | -0.0046 | -4.22 | 0.1094 | 0.1198 | 0.1002 | 309293 |
| 1750696200 | 0.109 | 0.001 | 0.93 | 0.1152 | 0.12 | 0.101 | 130158 |
| 1750437000 | 0.108 | -0.002 | -1.82 | 0.106 | 0.1132 | 0.105 | 85245 |
| 1750350600 | 0.11 | 0 | 0.00 | 0.11 | 0.1134 | 0.1 | 111380 |
| 1750264200 | 0.11 | 0 | 0.00 | 0.11 | 0.121 | 0.11 | 109720 |
| 1750177800 | 0.11 | -0.0038 | -3.34 | 0.12 | 0.132 | 0.1082 | 274390 |
| 1750091400 | 0.1138 | 0.0098 | 9.42 | 0.114 | 0.13 | 0.1072 | 388295 |
| 1749832200 | 0.104 | -0.036 | -25.71 | 0.1498 | 0.1548 | 0.1019999 | 768188 |
| 1749745800 | 0.14 | 0.058 | 70.73 | 0.0848 | 0.175 | 0.082 | 2025031 |
| 1749659400 | 0.082 | -0.001 | -1.20 | 0.0832 | 0.0858 | 0.082 | 201953 |
| 1749573000 | 0.083 | -0.002 | -2.35 | 0.089 | 0.089 | 0.083 | 112055 |
| 1749486600 | 0.085 | -0.0015 | -1.73 | 0.0885 | 0.089 | 0.0839 | 193293 |
| 1749227400 | 0.0864999 | -0.0033 | -3.67 | 0.089 | 0.089 | 0.081 | 182292 |
| 1749141000 | 0.0898 | 0.003 | 3.46 | 0.09 | 0.095 | 0.0853 | 174415 |
| 1749054600 | 0.0868 | 0.0018 | 2.12 | 0.088 | 0.0925 | 0.081 | 541951 |
| 1748968200 | 0.085 | 0.004 | 4.94 | 0.081 | 0.0879 | 0.0806 | 161713 |
| 1748881800 | 0.081 | -0.002 | -2.41 | 0.083 | 0.085 | 0.0803 | 97323 |
| 1748622600 | 0.083 | -0.004 | -4.60 | 0.0869999 | 0.088 | 0.083 | 240616 |
| 1748536200 | 0.0869999 | 0.0039999 | 4.82 | 0.0887 | 0.0897 | 0.0832 | 97533 |
| 1748449800 | 0.083 | -0.002 | -2.35 | 0.0888 | 0.093 | 0.0801 | 275314 |
| 1748363400 | 0.085 | 0.009 | 11.84 | 0.0771 | 0.0889 | 0.0766 | 277210 |
| 1748277000 | 0.076 | 0.002 | 2.70 | 0.078 | 0.078 | 0.0722 | 215330 |
| 1748017800 | 0.074 | -0.0044 | -5.61 | 0.074 | 0.08 | 0.067 | 646126 |
| 1747931400 | 0.0784 | 0.0128 | 19.51 | 0.0656 | 0.101 | 0.0656 | 1576145 |
| 1747845000 | 0.0656 | -0.0016 | -2.38 | 0.0658 | 0.0748 | 0.065 | 870621 |
| 1747758600 | 0.0672 | -0.0078 | -10.40 | 0.0725 | 0.075 | 0.054 | 1304761 |
| 1747672200 | 0.075 | -0.0025 | -3.23 | 0.07 | 0.09 | 0.07 | 1057802 |
| 1747413000 | 0.0775 | -0.0122 | -13.60 | 0.082 | 0.1419999 | 0.077 | 2749810 |
| 1747326600 | 0.0897 | -0.6603 | -88.04 | 0.17 | 0.228 | 0.07 | 3088677 |
| 1747240200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1747153800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1747067400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1746808200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1746721800 | 0.75 | 0.239 | 46.77 | 0.529 | 0.839 | 0.529 | 755272 |
| 1746635400 | 0.511 | -0.039 | -7.09 | 0.575 | 0.576 | 0.48 | 282965 |
| 1746549000 | 0.55 | 0.1145 | 26.29 | 0.44 | 0.585 | 0.43 | 466062 |
| 1746462600 | 0.4355 | -0.0035 | -0.80 | 0.43 | 0.459 | 0.422 | 52364 |
| 1746203400 | 0.439 | -0.006 | -1.35 | 0.4365 | 0.45 | 0.422 | 104704 |
| 1746030600 | 0.445 | 0.05 | 12.66 | 0.405 | 0.445 | 0.4 | 93976 |
| 1745944200 | 0.395 | 0.0035 | 0.89 | 0.42 | 0.422 | 0.3815 | 99945 |
| 1745857800 | 0.3915 | -0.0085 | -2.13 | 0.48 | 0.48 | 0.391 | 234228 |
| 1745598600 | 0.4 | 0.0095 | 2.43 | 0.395 | 0.415 | 0.392 | 80116 |
| 1745512200 | 0.3905 | 0.0025 | 0.64 | 0.3985 | 0.4 | 0.388 | 68292 |
| 1745425800 | 0.388 | 0.02 | 5.43 | 0.366 | 0.4 | 0.366 | 143662 |
| 1745339400 | 0.368 | -0.022 | -5.64 | 0.38 | 0.385 | 0.365 | 63252 |
| 1744907400 | 0.39 | -0.014 | -3.47 | 0.3925 | 0.4035 | 0.37 | 174004 |
| 1744821000 | 0.404 | 0.019 | 4.94 | 0.404 | 0.48 | 0.39 | 531364 |
| 1744734600 | 0.385 | -0.0045 | -1.16 | 0.372 | 0.4089999 | 0.3705 | 272245 |
| 1744648200 | 0.3895 | -0.1245 | -24.22 | 0.48 | 0.48 | 0.366 | 613271 |
| 1744389000 | 0.514 | -0.02 | -3.75 | 0.546 | 0.559 | 0.514 | 128796 |
| 1744302600 | 0.534 | 0.029 | 5.74 | 0.545 | 0.545 | 0.512 | 216932 |
| 1744216200 | 0.505 | 0.025 | 5.21 | 0.5 | 0.55 | 0.47 | 247742 |
| 1744129800 | 0.48 | 0.04 | 9.09 | 0.4765 | 0.496 | 0.4405 | 235875 |
| 1744043400 | 0.44 | -0.464 | -51.33 | 0.5 | 0.5 | 0.42 | 219150 |
| 1743750000 | 0.904 | 0 | 0.00 | 0.904 | 0.904 | 0.904 | 0 |
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
