Premium
Median Technologies (ALMDT)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -8.98203592814 | 3.34 | 4.245 | 2.935 | 233330 | 3.65497105 | DE |
| 4 | -1.315 | -30.1951779564 | 4.355 | 5.26 | 2.935 | 166578 | 4.0795697 | DE |
| 12 | -1.26 | -29.3023255814 | 4.3 | 5.26 | 2.91 | 98095 | 3.89835598 | DE |
| 26 | -1.26 | -29.3023255814 | 4.3 | 7.76 | 2.91 | 150154 | 4.88045948 | DE |
| 52 | -0.71 | -18.9333333333 | 3.75 | 7.76 | 2 | 116467 | 4.33799094 | DE |
| 156 | -11.06 | -78.4397163121 | 14.1 | 14.44 | 2 | 55866 | 5.3645816 | DE |
| 260 | 1.17 | 62.5668449198 | 1.87 | 18.32 | 0.94 | 61994 | 6.99074075 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 3.41 | 0.06 | 1.79 | 3.32 | 3.47 | 3.105 | 132474 |
| 1738690200 | 3.35 | -0.72 | -17.69 | 4.0199999 | 4.1449999 | 3.2599999 | 456985 |
| 1738603800 | 4.07 | 0.57 | 16.29 | 3.9 | 4.245 | 3.74 | 452796 |
| 1738344600 | 3.5 | -0.05 | -1.27 | 3.61 | 3.615 | 3.45 | 53874 |
| 1738258200 | 3.545 | 0.17 | 5.04 | 3.34 | 3.58 | 3.31 | 70519 |
| 1738171800 | 3.375 | -0.11 | -3.16 | 3.485 | 3.485 | 3.34 | 33887 |
| 1738085400 | 3.485 | 0.02 | 0.58 | 3.48 | 3.68 | 3.32 | 114395 |
| 1737999000 | 3.465 | -0.5 | -12.50 | 3.9 | 3.935 | 3.465 | 180886 |
| 1737739800 | 3.96 | -0.73 | -15.57 | 4.295 | 4.545 | 3.485 | 560180 |
| 1737653400 | 4.69 | -0.28 | -5.63 | 4.98 | 4.98 | 4.68 | 71095 |
| 1737567000 | 4.97 | -0.17 | -3.31 | 5.1 | 5.12 | 4.96 | 35469 |
| 1737480600 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1737394200 | 5.14 | 0.34 | 7.08 | 4.85 | 5.18 | 4.8099999 | 62188 |
| 1737135000 | 4.8 | -0.32 | -6.25 | 5.17 | 5.26 | 4.8 | 118904 |
| 1737048600 | 5.12 | 0.32 | 6.67 | 4.83 | 5.18 | 4.8099999 | 174583 |
| 1736962200 | 4.8 | 0.2 | 4.35 | 4.55 | 4.865 | 4.45 | 55651 |
| 1736875800 | 4.6 | -0.16 | -3.36 | 4.82 | 4.835 | 4.55 | 41143 |
| 1736789400 | 4.76 | 0.14 | 3.03 | 4.75 | 4.9 | 4.655 | 53695 |
| 1736530200 | 4.62 | -0.29 | -5.91 | 5 | 5.03 | 4.58 | 117211 |
| 1736443800 | 4.91 | 0.61 | 14.05 | 4.355 | 5 | 4.265 | 266083 |
| 1736357400 | 4.305 | 0.21 | 5.13 | 4.11 | 4.405 | 4.1 | 84455 |
| 1736271000 | 4.095 | -0.07 | -1.56 | 4.17 | 4.24 | 4.04 | 34283 |
| 1736184600 | 4.16 | -0.14 | -3.14 | 4.32 | 4.415 | 4.125 | 53571 |
| 1735925400 | 4.295 | 0.06 | 1.42 | 4.28 | 4.54 | 4.105 | 139270 |
| 1735839000 | 4.235 | 0.46 | 12.19 | 3.78 | 4.275 | 3.71 | 123149 |
| 1735666200 | 3.775 | 0.02 | 0.40 | 3.78 | 3.81 | 3.71 | 11580 |
| 1735579800 | 3.76 | 0.04 | 1.08 | 3.72 | 3.78 | 3.68 | 15603 |
| 1735320600 | 3.72 | -0.05 | -1.20 | 3.69 | 3.87 | 3.645 | 46597 |
| 1735061400 | 3.765 | 0.13 | 3.58 | 3.61 | 3.775 | 3.61 | 14098 |
| 1734975000 | 3.635 | -0.04 | -0.95 | 3.68 | 3.92 | 3.6 | 66880 |
| 1734715800 | 3.67 | 0.15 | 4.26 | 3.52 | 3.675 | 3.45 | 33678 |
| 1734629400 | 3.52 | -0.03 | -0.85 | 3.54 | 3.615 | 3.52 | 26568 |
| 1734543000 | 3.55 | -0.1 | -2.74 | 3.58 | 3.74 | 3.44 | 52380 |
| 1734456600 | 3.65 | -0.13 | -3.44 | 3.785 | 3.8 | 3.53 | 42905 |
| 1734370200 | 3.78 | -0.13 | -3.32 | 3.94 | 4.235 | 3.64 | 168429 |
| 1734111000 | 3.91 | 0.46 | 13.33 | 3.4 | 3.95 | 3.4 | 125141 |
| 1734024600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.345 | 12027 |
| 1733938200 | 3.45 | -0.02 | -0.58 | 3.47 | 3.47 | 3.33 | 37933 |
| 1733851800 | 3.47 | 0.04 | 1.17 | 3.495 | 3.54 | 3.415 | 40929 |
| 1733765400 | 3.43 | 0.2 | 6.19 | 3.2 | 3.475 | 3.2 | 51358 |
| 1733506200 | 3.23 | 0.09 | 2.87 | 3.1 | 3.285 | 3.1 | 58415 |
| 1733419800 | 3.14 | -0.01 | -0.32 | 3.2 | 3.2 | 3 | 41146 |
| 1733333400 | 3.15 | 0.15 | 5.00 | 3.08 | 3.22 | 3.045 | 41785 |
| 1733247000 | 3 | 0.04 | 1.35 | 2.96 | 3.13 | 2.91 | 56908 |
| 1733160600 | 2.96 | -0.26 | -7.93 | 3.2 | 3.2 | 2.94 | 62600 |
| 1732901400 | 3.215 | -0.08 | -2.43 | 3.265 | 3.44 | 3.145 | 82015 |
| 1732815000 | 3.295 | 0.21 | 6.63 | 3.09 | 3.295 | 2.985 | 80564 |
| 1732728600 | 3.09 | 0.03 | 0.98 | 3.19 | 3.27 | 3.035 | 93379 |
| 1732642200 | 3.06 | -0.42 | -12.07 | 3.48 | 3.48 | 3.06 | 116155 |
| 1732555800 | 3.48 | 0.08 | 2.20 | 3.46 | 3.62 | 3.41 | 54061 |
| 1732296600 | 3.405 | -0.02 | -0.44 | 3.4 | 3.48 | 3.2 | 74294 |
| 1732210200 | 3.42 | -0.33 | -8.80 | 3.75 | 3.78 | 3.29 | 187297 |
| 1732123800 | 3.75 | -0.11 | -2.72 | 3.885 | 3.91 | 3.71 | 52980 |
| 1732037400 | 3.855 | -0.12 | -3.02 | 3.89 | 3.945 | 3.75 | 37200 |
| 1731951000 | 3.975 | -0.11 | -2.69 | 4.115 | 4.115 | 3.88 | 43444 |
| 1731691800 | 4.085 | -0.1 | -2.27 | 4.2 | 4.245 | 4.085 | 42135 |
| 1731605400 | 4.18 | -0.05 | -1.18 | 4.3 | 4.32 | 4.13 | 29730 |
| 1731519000 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731432600 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731346200 | 4.23 | 0.13 | 3.05 | 4.105 | 4.2699999 | 4.05 | 75663 |
| 1731087000 | 4.105 | -0.23 | -5.20 | 4.375 | 4.375 | 4.015 | 117010 |
| 1731000600 | 4.33 | 0.4 | 10.18 | 3.93 | 4.44 | 3.89 | 229090 |
| 1730914200 | 3.93 | -0.06 | -1.50 | 4.01 | 4.19 | 3.865 | 66669 |
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
