Premium
Median Technologies (ALMDT)
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 | -0.645 | -15.0700934579 | 4.28 | 4.28 | 3.5 | 78171 | 3.89381991 | DE |
| 4 | -0.865 | -19.2222222222 | 4.5 | 4.685 | 3.5 | 135601 | 4.24564062 | DE |
| 12 | -0.285 | -7.27040816327 | 3.92 | 7.76 | 3.15 | 253663 | 5.11492222 | DE |
| 26 | -0.265 | -6.79487179487 | 3.9 | 7.76 | 2 | 155538 | 4.60659131 | DE |
| 52 | -1.165 | -24.2708333333 | 4.8 | 7.76 | 2 | 94894 | 4.45552021 | DE |
| 156 | -12.265 | -77.1383647799 | 15.9 | 18.32 | 2 | 53327 | 6.98717173 | DE |
| 260 | 1.865 | 105.367231638 | 1.77 | 18.32 | 0.94 | 61473 | 6.8252032 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728664200 | 3.655 | -0.38 | -9.31 | 3.845 | 3.9 | 3.65 | 115476 |
| 1728577800 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1728491400 | 4.03 | -0.14 | -3.24 | 4.115 | 4.115 | 3.985 | 35795 |
| 1728405000 | 4.165 | 0.04 | 1.09 | 4.115 | 4.2 | 4.04 | 69317 |
| 1728318600 | 4.12 | -0.15 | -3.51 | 4.28 | 4.28 | 4.09 | 50939 |
| 1728059400 | 4.2699999 | 0.24 | 5.96 | 3.98 | 4.3099999 | 3.98 | 118668 |
| 1727973000 | 4.03 | 0.01 | 0.25 | 4.07 | 4.07 | 3.905 | 67965 |
| 1727886600 | 4.0199999 | -0.03 | -0.74 | 4.065 | 4.165 | 4 | 59885 |
| 1727800200 | 4.05 | -0.3 | -6.79 | 4.29 | 4.29 | 4.05 | 69701 |
| 1727713800 | 4.345 | 0.13 | 2.96 | 4.19 | 4.475 | 4.045 | 173435 |
| 1727454600 | 4.22 | 0.14 | 3.30 | 4.0199999 | 4.23 | 4 | 96148 |
| 1727368200 | 4.085 | -0.27 | -6.09 | 4.33 | 4.34 | 4.0199999 | 171961 |
| 1727281800 | 4.35 | -0.15 | -3.33 | 4.445 | 4.5 | 4.335 | 92915 |
| 1727195400 | 4.5 | 0 | 0.00 | 4.48 | 4.58 | 4.41 | 97045 |
| 1727109000 | 4.5 | -0.01 | -0.11 | 4.4 | 4.675 | 4.175 | 379340 |
| 1726849800 | 4.505 | 0.51 | 12.63 | 4 | 4.6849999 | 3.83 | 513518 |
| 1726763400 | 4 | -0.07 | -1.72 | 4.03 | 4.18 | 3.96 | 70548 |
| 1726677000 | 4.07 | 0 | 0.12 | 4.07 | 4.3 | 4.0199999 | 99087 |
| 1726590600 | 4.065 | -0.09 | -2.17 | 4.115 | 4.205 | 3.9 | 131744 |
| 1726504200 | 4.155 | -0.35 | -7.67 | 4.5 | 4.5 | 4.05 | 179198 |
| 1726245000 | 4.5 | 0.23 | 5.39 | 4.3099999 | 4.54 | 4.21 | 155557 |
| 1726158600 | 4.2699999 | -0.25 | -5.43 | 4.58 | 4.845 | 4.15 | 282009 |
| 1726072200 | 4.515 | 0.22 | 5.12 | 4.195 | 4.6 | 4.07 | 433275 |
| 1725985800 | 4.295 | -0.26 | -5.71 | 4.53 | 4.86 | 4.29 | 262482 |
| 1725899400 | 4.555 | -0.65 | -12.40 | 4.99 | 5.2 | 4.525 | 348363 |
| 1725640200 | 5.2 | -0.74 | -12.46 | 5.83 | 5.83 | 5.0599999 | 298510 |
| 1725553800 | 5.94 | 0.37 | 6.64 | 5.58 | 6.11 | 5.57 | 199772 |
| 1725467400 | 5.57 | -0.04 | -0.71 | 5.5199999 | 5.6 | 5.35 | 72790 |
| 1725381000 | 5.61 | 0.14 | 2.56 | 5.42 | 5.95 | 5.28 | 196292 |
| 1725294600 | 5.47 | -0.55 | -9.14 | 5.75 | 5.84 | 5.25 | 454520 |
| 1725035400 | 6.0199999 | -0.8 | -11.73 | 7.1 | 7.2 | 5.89 | 738481 |
| 1724949000 | 6.82 | -0.06 | -0.87 | 6.81 | 7.08 | 6.15 | 466990 |
| 1724862600 | 6.88 | -0.25 | -3.51 | 7.15 | 7.16 | 6.8 | 119134 |
| 1724776200 | 7.13 | 0.33 | 4.85 | 6.88 | 7.4 | 6.86 | 181168 |
| 1724689800 | 6.8 | -0.17 | -2.44 | 6.84 | 6.94 | 6.71 | 138854 |
| 1724430600 | 6.97 | -0.35 | -4.78 | 7 | 7.22 | 6.76 | 251695 |
| 1724344200 | 7.32 | -0.08 | -1.08 | 7.39 | 7.47 | 6.73 | 400450 |
| 1724257800 | 7.4 | 0.66 | 9.79 | 6.89 | 7.76 | 6.89 | 435734 |
| 1724171400 | 6.74 | 0.24 | 3.69 | 6.37 | 6.81 | 6.34 | 226435 |
| 1724085000 | 6.5 | 0.5 | 8.33 | 6 | 6.9 | 5.88 | 502915 |
| 1723825800 | 6 | 0.03 | 0.50 | 5.93 | 6.19 | 5.88 | 171723 |
| 1723739400 | 5.97 | -0.02 | -0.33 | 5.99 | 5.99 | 5.8 | 83721 |
| 1723653000 | 5.99 | -0.01 | -0.17 | 5.98 | 6.09 | 5.72 | 146399 |
| 1723566600 | 6 | 0.03 | 0.50 | 5.8099999 | 6.21 | 5.78 | 294689 |
| 1723480200 | 5.97 | 0.64 | 12.01 | 5.32 | 6.43 | 5.22 | 710665 |
| 1723221000 | 5.33 | 0.2 | 3.90 | 5.25 | 5.43 | 5.04 | 364508 |
| 1723134600 | 5.13 | 0.53 | 11.52 | 4.5 | 5.16 | 4.46 | 449841 |
| 1723048200 | 4.6 | 0.58 | 14.43 | 4.3 | 4.69 | 4.125 | 433173 |
| 1722961800 | 4.0199999 | 0.15 | 3.88 | 3.88 | 4.055 | 3.875 | 68202 |
| 1722875400 | 3.87 | -0.23 | -5.61 | 3.865 | 4.08 | 3.6 | 243784 |
| 1722616200 | 4.1 | -0.1 | -2.38 | 4.12 | 4.335 | 4.065 | 136775 |
| 1722529800 | 4.2 | 0.04 | 0.96 | 4.17 | 4.38 | 4.1 | 185890 |
| 1722443400 | 4.16 | 0.19 | 4.65 | 3.99 | 4.17 | 3.89 | 102392 |
| 1722357000 | 3.975 | 0.06 | 1.40 | 3.9 | 4.29 | 3.815 | 252482 |
| 1722270600 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1722011400 | 3.92 | 0.27 | 7.25 | 3.78 | 4.3099999 | 3.625 | 508017 |
| 1721925000 | 3.655 | 0.17 | 4.88 | 3.465 | 3.695 | 3.15 | 254475 |
| 1721838600 | 3.485 | -0.21 | -5.68 | 3.7 | 3.715 | 3.35 | 236233 |
| 1721752200 | 3.695 | -0.25 | -6.22 | 4 | 4 | 3.6 | 240164 |
| 1721665800 | 3.94 | 1.91 | 93.61 | 3.92 | 4.6 | 3.66 | 1085590 |
| 1721406600 | 2.035 | 0 | 0.00 | 2.035 | 2.035 | 2.035 | 0 |
| 1721320200 | 2.035 | -0.11 | -4.91 | 2.12 | 2.1349999 | 2 | 86900 |
| 1721233800 | 2.14 | -0.12 | -5.31 | 2.27 | 2.27 | 2.08 | 84230 |
| 1721147400 | 2.2599999 | 0.02 | 0.89 | 2.2 | 2.285 | 2.125 | 63414 |
| 1721061000 | 2.24 | -0.13 | -5.49 | 2.38 | 2.4049999 | 2.15 | 109662 |
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
