Premium
Medesis Pharma SA (ALMDP)
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 | 0.012 | 3.47826086957 | 0.345 | 0.366 | 0.335 | 7087 | 0.35973237 | DE |
| 4 | 0.027 | 8.18181818182 | 0.33 | 0.484 | 0.324 | 23450 | 0.36653819 | DE |
| 12 | -0.053 | -12.9268292683 | 0.41 | 0.518 | 0.3 | 24002 | 0.37627165 | DE |
| 26 | -0.491 | -57.9009433962 | 0.848 | 2 | 0.3 | 47864 | 0.67477529 | DE |
| 52 | -0.461 | -56.3569682152 | 0.818 | 2.4 | 0.3 | 27826 | 0.76289081 | DE |
| 156 | -4.383 | -92.4683544304 | 4.74 | 7.16 | 0.3 | 12447 | 1.51530087 | DE |
| 260 | -12.143 | -97.144 | 12.5 | 18 | 0.3 | 12432 | 3.79252414 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 0.357 | 0.002 | 0.56 | 0.355 | 0.357 | 0.35 | 5431 |
| 1738258200 | 0.355 | 0.0090001 | 2.60 | 0.3459999 | 0.358 | 0.3449999 | 2081 |
| 1738171800 | 0.3459999 | 0 | 0.00 | 0.3449999 | 0.359 | 0.3449999 | 1858 |
| 1738085400 | 0.3459999 | -0.01 | -2.81 | 0.356 | 0.359 | 0.343 | 5952 |
| 1737999000 | 0.356 | -0.009 | -2.47 | 0.36 | 0.36 | 0.35 | 1941 |
| 1737739800 | 0.365 | 0.014 | 3.99 | 0.3449999 | 0.366 | 0.335 | 23605 |
| 1737653400 | 0.351 | 0 | 0.00 | 0.351 | 0.351 | 0.351 | 0 |
| 1737567000 | 0.351 | 0 | 0.00 | 0.351 | 0.351 | 0.351 | 0 |
| 1737480600 | 0.351 | -0.033 | -8.59 | 0.379 | 0.379 | 0.342 | 10041 |
| 1737394200 | 0.384 | 0.019 | 5.21 | 0.365 | 0.384 | 0.362 | 13578 |
| 1737135000 | 0.365 | -0.005 | -1.35 | 0.369 | 0.369 | 0.34 | 15671 |
| 1737048600 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.353 | 703 |
| 1736962200 | 0.37 | -0.007 | -1.86 | 0.377 | 0.377 | 0.353 | 4312 |
| 1736875800 | 0.377 | -0.018 | -4.56 | 0.395 | 0.395 | 0.33 | 33704 |
| 1736789400 | 0.395 | -0.006 | -1.50 | 0.404 | 0.404 | 0.38 | 8438 |
| 1736530200 | 0.401 | 0.001 | 0.25 | 0.406 | 0.406 | 0.381 | 4673 |
| 1736443800 | 0.4 | 0.008 | 2.04 | 0.399 | 0.4089999 | 0.381 | 9473 |
| 1736357400 | 0.392 | 0.032 | 8.89 | 0.37 | 0.414 | 0.37 | 60015 |
| 1736271000 | 0.36 | -0.004 | -1.10 | 0.364 | 0.484 | 0.3449999 | 185535 |
| 1736184600 | 0.364 | 0.0190001 | 5.51 | 0.352 | 0.364 | 0.3449999 | 14796 |
| 1735925400 | 0.3449999 | 0.0049999 | 1.47 | 0.33 | 0.3449999 | 0.33 | 20505 |
| 1735839000 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.33 | 3005 |
| 1735666200 | 0.33 | -0.009 | -2.65 | 0.34 | 0.34 | 0.33 | 1294 |
| 1735579800 | 0.339 | 0.019 | 5.94 | 0.33 | 0.34 | 0.32 | 11918 |
| 1735320600 | 0.32 | 0.005 | 1.59 | 0.32 | 0.32 | 0.3 | 41976 |
| 1735061400 | 0.315 | 0.001 | 0.32 | 0.317 | 0.317 | 0.314 | 22145 |
| 1734975000 | 0.314 | -0.02 | -5.99 | 0.334 | 0.334 | 0.313 | 20944 |
| 1734715800 | 0.334 | -0.006 | -1.76 | 0.34 | 0.3449999 | 0.333 | 11693 |
| 1734629400 | 0.34 | 0 | 0.00 | 0.334 | 0.34 | 0.333 | 7870 |
| 1734543000 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.34 | 5351 |
| 1734456600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.338 | 6099 |
| 1734370200 | 0.35 | 0.001 | 0.29 | 0.349 | 0.35 | 0.333 | 6286 |
| 1734111000 | 0.349 | 0.0030001 | 0.87 | 0.3459999 | 0.349 | 0.332 | 6205 |
| 1734024600 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.3459999 | 0.333 | 2378 |
| 1733938200 | 0.3459999 | 0.0059999 | 1.76 | 0.331 | 0.349 | 0.331 | 6325 |
| 1733851800 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1733765400 | 0.34 | -0.01 | -2.86 | 0.349 | 0.349 | 0.34 | 1071 |
| 1733506200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.33 | 8571 |
| 1733419800 | 0.35 | 0.02 | 6.06 | 0.331 | 0.358 | 0.33 | 7756 |
| 1733333400 | 0.33 | -0.01 | -2.94 | 0.34 | 0.3479999 | 0.321 | 16655 |
| 1733247000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.32 | 4278 |
| 1733160600 | 0.34 | -0.015 | -4.23 | 0.36 | 0.36 | 0.325 | 24726 |
| 1732901400 | 0.355 | -0.005 | -1.39 | 0.37 | 0.374 | 0.35 | 16204 |
| 1732815000 | 0.36 | -0.044 | -10.89 | 0.327 | 0.388 | 0.327 | 47288 |
| 1732728600 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1732642200 | 0.404 | -0.025 | -5.83 | 0.429 | 0.429 | 0.404 | 6304 |
| 1732555800 | 0.429 | 0.009 | 2.14 | 0.4099999 | 0.44 | 0.4 | 11328 |
| 1732296600 | 0.42 | -0.01 | -2.33 | 0.44 | 0.44 | 0.4 | 22558 |
| 1732210200 | 0.43 | 0.0190001 | 4.62 | 0.472 | 0.518 | 0.4109999 | 151589 |
| 1732123800 | 0.4109999 | -0.009 | -2.14 | 0.42 | 0.43 | 0.4109999 | 8280 |
| 1732037400 | 0.42 | -0.01 | -2.33 | 0.42 | 0.439 | 0.412 | 9957 |
| 1731951000 | 0.43 | -0.02 | -4.44 | 0.42 | 0.439 | 0.412 | 6112 |
| 1731691800 | 0.45 | 0.0390001 | 9.49 | 0.45 | 0.485 | 0.412 | 61185 |
| 1731605400 | 0.4109999 | 0.0259999 | 6.75 | 0.419 | 0.489 | 0.4 | 71485 |
| 1731519000 | 0.385 | -0.016 | -3.99 | 0.421 | 0.43 | 0.385 | 18083 |
| 1731432600 | 0.401 | -0.029 | -6.74 | 0.4099999 | 0.429 | 0.4 | 15822 |
| 1731346200 | 0.43 | 0.018 | 4.37 | 0.42 | 0.45 | 0.42 | 14367 |
| 1731087000 | 0.412 | 0.0010001 | 0.24 | 0.4099999 | 0.42 | 0.4099999 | 2590 |
| 1731000600 | 0.4109999 | -0.029 | -6.59 | 0.43 | 0.449 | 0.4099999 | 13475 |
| 1730914200 | 0.44 | -0.02 | -4.35 | 0.47 | 0.47 | 0.423 | 12531 |
| 1730827800 | 0.46 | 0.01 | 2.22 | 0.469 | 0.469 | 0.424 | 15420 |
| 1730741400 | 0.45 | 0.044 | 10.84 | 0.404 | 0.56 | 0.4 | 114949 |
| 1730482200 | 0.406 | 0.002 | 0.50 | 0.405 | 0.53 | 0.37 | 90140 |
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
