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 | -0.48 | -2.9304029304 | 16.38 | 16.4 | 15.72 | 39913 | 16.08584459 | DE |
| 4 | -0.98 | -5.80568720379 | 16.88 | 18.64 | 15.72 | 53381 | 16.99066459 | DE |
| 12 | 0.92 | 6.14152202937 | 14.98 | 18.64 | 14.66 | 78909 | 16.76983991 | DE |
| 26 | -0.06 | -0.375939849624 | 15.96 | 19 | 14.04 | 69912 | 16.63457576 | DE |
| 52 | 7.44 | 87.9432624113 | 8.46 | 19 | 8.06 | 77553 | 14.49131448 | DE |
| 156 | 7.24 | 83.6027713626 | 8.66 | 19 | 4.73 | 52833 | 10.62668573 | DE |
| 260 | 9.3 | 140.909090909 | 6.6 | 20 | 4.35 | 48886 | 10.69509473 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1737567000 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1737480600 | 15.96 | -0.26 | -1.60 | 17.6 | 17.6 | 15.62 | 126075 |
| 1737394200 | 16.219999 | -0.08 | -0.49 | 16.34 | 16.399999 | 16.12 | 20967 |
| 1737135000 | 16.3 | 0.06 | 0.37 | 16.379999 | 16.379999 | 16.079999 | 33786 |
| 1737048600 | 16.239999 | 0.02 | 0.12 | 16.26 | 16.379999 | 16.1 | 26018 |
| 1736962200 | 16.219999 | -0.14 | -0.86 | 16.399999 | 16.6 | 16.12 | 40582 |
| 1736875800 | 16.36 | 0.06 | 0.37 | 16.54 | 16.62 | 16.18 | 43198 |
| 1736789400 | 16.3 | -0.18 | -1.09 | 16.44 | 16.559999 | 16.04 | 58460 |
| 1736530200 | 16.48 | -0.38 | -2.25 | 16.82 | 16.86 | 16.48 | 43611 |
| 1736443800 | 16.86 | -0.4 | -2.32 | 17.2 | 17.22 | 16.68 | 67608 |
| 1736357400 | 17.26 | 0.04 | 0.23 | 17.28 | 17.5 | 17.1 | 41512 |
| 1736271000 | 17.22 | -0.98 | -5.38 | 18.2 | 18.64 | 17.2 | 120820 |
| 1736184600 | 18.2 | -0.24 | -1.30 | 18.1 | 18.42 | 17.92 | 76861 |
| 1735925400 | 18.44 | 0.9 | 5.13 | 17.76 | 18.44 | 17.48 | 81106 |
| 1735839000 | 17.54 | 0.92 | 5.54 | 16.66 | 17.58 | 16.52 | 79829 |
| 1735666200 | 16.62 | -0.18 | -1.07 | 16.7 | 16.8 | 16.54 | 22845 |
| 1735579800 | 16.8 | -0.5 | -2.89 | 17.3 | 17.48 | 16.739999 | 42668 |
| 1735320600 | 17.3 | 0.54 | 3.22 | 16.88 | 17.3 | 16.88 | 56079 |
| 1735061400 | 16.76 | 0 | 0.00 | 16.9 | 17 | 16.76 | 25933 |
| 1734975000 | 16.76 | -0.04 | -0.24 | 16.76 | 17 | 16.5 | 61987 |
| 1734715800 | 16.8 | -0.28 | -1.64 | 17 | 17.34 | 16.44 | 85913 |
| 1734629400 | 17.08 | 0.28 | 1.67 | 16.36 | 17.26 | 16.219999 | 66832 |
| 1734543000 | 16.8 | 0.88 | 5.53 | 15.9 | 16.8 | 15.9 | 90111 |
| 1734456600 | 15.92 | -0.52 | -3.16 | 16.379999 | 16.6 | 15.84 | 74261 |
| 1734370200 | 16.44 | 0.14 | 0.86 | 16.54 | 16.78 | 15.92 | 101252 |
| 1734111000 | 16.3 | 1.28 | 8.52 | 15.26 | 16.34 | 15.12 | 145944 |
| 1734024600 | 15.02 | -0.5 | -3.22 | 15.6 | 16.02 | 15 | 177856 |
| 1733938200 | 15.52 | -1.26 | -7.51 | 16.239999 | 16.399999 | 14.66 | 361404 |
| 1733851800 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
| 1733765400 | 16.78 | 0.02 | 0.12 | 16.94 | 17.2 | 16.66 | 50650 |
| 1733506200 | 16.76 | 0.04 | 0.24 | 16.719999 | 16.94 | 16.6 | 40843 |
| 1733419800 | 16.719999 | 0.08 | 0.48 | 16.8 | 17.14 | 16.719999 | 42715 |
| 1733333400 | 16.64 | 0.08 | 0.48 | 16.52 | 16.719999 | 16.219999 | 50102 |
| 1733247000 | 16.559999 | 0.06 | 0.36 | 16.559999 | 16.719999 | 16.44 | 71535 |
| 1733160600 | 16.5 | -1.62 | -8.94 | 17.92 | 17.92 | 16.18 | 156678 |
| 1732901400 | 18.12 | 0.26 | 1.46 | 17.86 | 18.12 | 17.6 | 49795 |
| 1732815000 | 17.86 | -0.22 | -1.22 | 18.06 | 18.42 | 17.8 | 44680 |
| 1732728600 | 18.08 | 0 | 0.00 | 18.08 | 18.08 | 18.08 | 0 |
| 1732642200 | 18.08 | 0.38 | 2.15 | 17.7 | 18.62 | 17.54 | 93850 |
| 1732555800 | 17.7 | 0.28 | 1.61 | 17.4 | 17.8 | 17.24 | 51989 |
| 1732296600 | 17.42 | 0.26 | 1.52 | 17.16 | 17.42 | 16.94 | 54459 |
| 1732210200 | 17.16 | -0.04 | -0.23 | 17.16 | 17.3 | 16.8 | 43020 |
| 1732123800 | 17.2 | 0.2 | 1.18 | 17.08 | 17.36 | 16.82 | 42210 |
| 1732037400 | 17 | 0.28 | 1.67 | 16.8 | 17.24 | 16.5 | 106165 |
| 1731951000 | 16.719999 | -0.74 | -4.24 | 17.54 | 17.56 | 16.5 | 127370 |
| 1731691800 | 17.46 | -0.34 | -1.91 | 17.6 | 17.68 | 17.16 | 70567 |
| 1731605400 | 17.8 | -0.1 | -0.56 | 17.94 | 18.12 | 17.4 | 42862 |
| 1731519000 | 17.9 | 0.02 | 0.11 | 17.86 | 18 | 17.42 | 50697 |
| 1731432600 | 17.88 | -0.52 | -2.83 | 18.3 | 18.32 | 17.74 | 76167 |
| 1731346200 | 18.4 | 0.46 | 2.56 | 18 | 18.46 | 17.7 | 128611 |
| 1731087000 | 17.94 | 0.34 | 1.93 | 17.78 | 17.96 | 17.34 | 113675 |
| 1731000600 | 17.6 | 1.38 | 8.51 | 16.46 | 17.68 | 16.16 | 207504 |
| 1730914200 | 16.219999 | 0.92 | 6.01 | 15.36 | 16.5 | 15.04 | 221708 |
| 1730827800 | 15.3 | -0.08 | -0.52 | 15.5 | 15.84 | 15.24 | 43329 |
| 1730741400 | 15.38 | 0.14 | 0.92 | 15.74 | 16.239999 | 15.32 | 85050 |
| 1730482200 | 15.24 | 0.26 | 1.74 | 14.98 | 15.3 | 14.98 | 16563 |
| 1730395800 | 14.98 | -0.32 | -2.09 | 15.14 | 15.14 | 14.7 | 49931 |
| 1730309400 | 15.3 | 0.26 | 1.73 | 15 | 15.36 | 14.78 | 42183 |
| 1730223000 | 15.04 | 0.18 | 1.21 | 14.94 | 15.28 | 14.94 | 28874 |
| 1730136600 | 14.86 | -0.2 | -1.33 | 15.1 | 15.16 | 14.54 | 49610 |
| 1729873800 | 15.06 | 0.06 | 0.40 | 14.92 | 15.18 | 14.92 | 16444 |
| 1729787400 | 15 | -0.52 | -3.35 | 15.5 | 15.52 | 14.92 | 49763 |
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
