Premium
Medincell SA (MEDCL)
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 | -0.39 | -2.37370663421 | 16.43 | 16.9 | 15.39 | 71938 | 16.12093247 | DE |
| 4 | 0.68 | 4.42708333333 | 15.36 | 17.71 | 15 | 93705 | 16.43313918 | DE |
| 12 | 1.78 | 12.4824684432 | 14.26 | 17.71 | 14.09 | 76386 | 16.11458314 | DE |
| 26 | -0.4 | -2.43309002433 | 16.44 | 17.71 | 12 | 73864 | 15.31744091 | DE |
| 52 | 1.7 | 11.8549511855 | 14.34 | 19 | 12 | 72132 | 15.96424717 | DE |
| 156 | 11.24 | 234.166666667 | 4.8 | 19 | 4.73 | 60519 | 11.71351062 | DE |
| 260 | 8.62 | 116.172506739 | 7.42 | 19 | 4.73 | 52048 | 11.26170502 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752251400 | 16.04 | -0.2 | -1.23 | 16.21 | 16.34 | 16.03 | 37462 |
| 1752165000 | 16.239999 | 0.34 | 2.14 | 15.88 | 16.3 | 15.82 | 47555 |
| 1752078600 | 15.9 | 0.1 | 0.63 | 15.85 | 16.29 | 15.69 | 59492 |
| 1751992200 | 15.8 | -0.4 | -2.47 | 16.1 | 16.149999 | 15.39 | 133799 |
| 1751905800 | 16.2 | -0.64 | -3.80 | 16.88 | 16.88 | 16.129999 | 54741 |
| 1751646600 | 16.84 | 0.39 | 2.37 | 16.43 | 16.9 | 16.309999 | 64102 |
| 1751560200 | 16.45 | 0.02 | 0.12 | 16.43 | 16.51 | 16.21 | 51302 |
| 1751473800 | 16.43 | -0.04 | -0.24 | 16.43 | 16.719999 | 16.309999 | 68385 |
| 1751387400 | 16.469999 | -0.27 | -1.61 | 16.719999 | 16.78 | 16.17 | 89375 |
| 1751301000 | 16.739999 | -0.05 | -0.30 | 16.83 | 17.08 | 16.739999 | 56838 |
| 1751041800 | 16.79 | 0.2 | 1.21 | 16.629999 | 17.2 | 16.629999 | 110935 |
| 1750955400 | 16.59 | -0.26 | -1.54 | 16.83 | 17.02 | 16.46 | 49243 |
| 1750869000 | 16.85 | 0.3 | 1.81 | 16.69 | 17.19 | 16.69 | 60617 |
| 1750782600 | 16.55 | -0.55 | -3.22 | 17.3 | 17.35 | 16.399999 | 106531 |
| 1750696200 | 17.1 | 0.18 | 1.06 | 16.93 | 17.71 | 16.85 | 150664 |
| 1750437000 | 16.92 | 0.35 | 2.11 | 16.78 | 17.5 | 16.53 | 185920 |
| 1750350600 | 16.57 | 0.11 | 0.67 | 16.1 | 16.99 | 15.97 | 116476 |
| 1750264200 | 16.46 | 1.41 | 9.37 | 15.65 | 16.6 | 15.43 | 274105 |
| 1750177800 | 15.05 | -0.44 | -2.84 | 15.43 | 15.43 | 15 | 51065 |
| 1750091400 | 15.49 | 0.04 | 0.26 | 15.22 | 15.75 | 15.22 | 68836 |
| 1749832200 | 15.45 | -0.18 | -1.15 | 15.36 | 15.66 | 15.2 | 74110 |
| 1749745800 | 15.63 | -0.17 | -1.08 | 15.76 | 15.76 | 15.47 | 46302 |
| 1749659400 | 15.8 | -0.2 | -1.25 | 16.02 | 16.05 | 15.56 | 53229 |
| 1749573000 | 16 | 0 | 0.00 | 15.95 | 16.329999 | 15.95 | 42174 |
| 1749486600 | 16 | -0.14 | -0.87 | 16.079999 | 16.23 | 15.86 | 41425 |
| 1749227400 | 16.14 | -0.17 | -1.04 | 16.32 | 16.59 | 16.11 | 55905 |
| 1749141000 | 16.309999 | 0.32 | 2.00 | 15.99 | 16.57 | 15.93 | 63903 |
| 1749054600 | 15.99 | -0.07 | -0.44 | 16.059999 | 16.219999 | 15.88 | 53148 |
| 1748968200 | 16.059999 | -0.32 | -1.95 | 16.34 | 16.59 | 15.82 | 88140 |
| 1748881800 | 16.379999 | -0.31 | -1.86 | 16.78 | 16.79 | 16.329999 | 67734 |
| 1748622600 | 16.69 | 0.26 | 1.58 | 16.51 | 17 | 16.43 | 80583 |
| 1748536200 | 16.43 | 0 | 0.00 | 16.51 | 16.82 | 16.43 | 56557 |
| 1748449800 | 16.43 | -0.44 | -2.61 | 17.09 | 17.18 | 16.239999 | 112445 |
| 1748363400 | 16.87 | 0.08 | 0.48 | 16.75 | 17.18 | 16.75 | 78278 |
| 1748277000 | 16.79 | 0.47 | 2.88 | 16.329999 | 17.45 | 16.329999 | 198306 |
| 1748017800 | 16.32 | 0.47 | 2.97 | 15.94 | 16.6 | 15.6 | 139408 |
| 1747931400 | 15.85 | 0.12 | 0.76 | 15.73 | 16.1 | 15.67 | 60801 |
| 1747845000 | 15.73 | 0.15 | 0.96 | 15.58 | 15.88 | 15.45 | 35518 |
| 1747758600 | 15.58 | -0.08 | -0.51 | 15.62 | 15.69 | 15.27 | 78289 |
| 1747672200 | 15.66 | 0.35 | 2.29 | 15.46 | 15.69 | 15.31 | 62892 |
| 1747413000 | 15.31 | 0.38 | 2.55 | 14.93 | 15.49 | 14.93 | 66283 |
| 1747326600 | 14.93 | -0.57 | -3.68 | 15.46 | 15.5 | 14.92 | 49625 |
| 1747240200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1747153800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1747067400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1746808200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1746721800 | 15.5 | 0 | 0.00 | 15.6 | 15.64 | 15.32 | 53041 |
| 1746635400 | 15.5 | 0.1 | 0.65 | 15.3 | 15.65 | 15.2 | 69066 |
| 1746549000 | 15.4 | 0.02 | 0.13 | 15.38 | 15.49 | 15.1 | 54051 |
| 1746462600 | 15.38 | -0.1 | -0.65 | 15.45 | 15.46 | 14.76 | 68779 |
| 1746203400 | 15.48 | 0.28 | 1.84 | 15.2 | 15.52 | 15.18 | 45548 |
| 1746030600 | 15.2 | 0.17 | 1.13 | 15.03 | 15.35 | 15.03 | 52744 |
| 1745944200 | 15.03 | 0.04 | 0.27 | 15 | 15.14 | 14.75 | 56176 |
| 1745857800 | 14.99 | 0.02 | 0.13 | 15 | 15.12 | 14.79 | 37225 |
| 1745598600 | 14.97 | 0.02 | 0.13 | 15.23 | 15.49 | 14.86 | 56005 |
| 1745512200 | 14.95 | 0.25 | 1.70 | 14.68 | 15.03 | 14.61 | 51331 |
| 1745425800 | 14.7 | 0.23 | 1.59 | 14.59 | 15 | 14.35 | 73120 |
| 1745339400 | 14.47 | 0.36 | 2.55 | 14.26 | 14.47 | 14.09 | 33936 |
| 1744907400 | 14.11 | 0.04 | 0.28 | 14.09 | 14.29 | 13.99 | 92912 |
| 1744821000 | 14.07 | 0.05 | 0.36 | 13.98 | 14.14 | 13.84 | 40481 |
| 1744734600 | 14.02 | 0.49 | 3.62 | 13.53 | 14.1 | 13.53 | 38006 |
| 1744648200 | 13.53 | 0.69 | 5.37 | 13.01 | 13.6 | 13.01 | 36052 |
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
