Premium
Methanor (ALMET)
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 | 0.46 | 24.2105263158 | 1.9 | 2.36 | 1.85 | 3408 | 2.28434423 | DE |
| 4 | 0.55 | 30.3867403315 | 1.81 | 2.36 | 1.555 | 2198 | 1.98442186 | DE |
| 12 | 0.46 | 24.2105263158 | 1.9 | 2.36 | 1.555 | 2353 | 1.88320564 | DE |
| 26 | -0.21 | -8.17120622568 | 2.57 | 2.59 | 1.555 | 1860 | 1.99248105 | DE |
| 52 | -0.69 | -22.6229508197 | 3.05 | 3.2 | 1.555 | 1355 | 2.21488256 | DE |
| 156 | -2.04 | -46.3636363636 | 4.4 | 4.5 | 1.555 | 1328 | 3.19472053 | DE |
| 260 | -2.69 | -53.2673267327 | 5.05 | 6.4 | 1.555 | 1762 | 4.22882268 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737048600 | 2.2799999 | 0.26 | 12.87 | 2.02 | 2.3 | 2.0099999 | 3683 |
| 1736962200 | 2.02 | -0.33 | -14.04 | 2.07 | 2.07 | 2.02 | 2110 |
| 1736875800 | 2.35 | 0.48 | 25.67 | 1.9 | 2.35 | 1.875 | 10885 |
| 1736789400 | 1.87 | -0.03 | -1.58 | 1.85 | 1.87 | 1.85 | 46 |
| 1736530200 | 1.9 | 0.05 | 2.70 | 1.9 | 1.9 | 1.9 | 317 |
| 1736443800 | 1.85 | -0.03 | -1.60 | 1.85 | 1.85 | 1.85 | 321 |
| 1736357400 | 1.88 | 0.01 | 0.80 | 1.875 | 1.88 | 1.875 | 472 |
| 1736271000 | 1.865 | 0.17 | 10.03 | 1.88 | 1.88 | 1.865 | 1071 |
| 1736184600 | 1.695 | -0.09 | -5.04 | 1.75 | 1.865 | 1.695 | 3726 |
| 1735925400 | 1.785 | -0.11 | -5.80 | 1.76 | 1.785 | 1.76 | 127 |
| 1735839000 | 1.895 | 0.04 | 2.43 | 1.895 | 1.895 | 1.895 | 13 |
| 1735666200 | 1.85 | 0.23 | 14.20 | 1.775 | 1.85 | 1.775 | 2782 |
| 1735579800 | 1.62 | -0.09 | -5.26 | 1.82 | 1.82 | 1.62 | 855 |
| 1735320600 | 1.71 | 0.04 | 2.40 | 1.555 | 1.71 | 1.555 | 6183 |
| 1735061400 | 1.67 | -0.04 | -2.34 | 1.65 | 1.67 | 1.65 | 1625 |
| 1734975000 | 1.71 | 0.01 | 0.59 | 1.7 | 1.71 | 1.7 | 453 |
| 1734715800 | 1.7 | 0.02 | 1.19 | 1.81 | 1.82 | 1.68 | 2701 |
| 1734629400 | 1.68 | -0.13 | -7.18 | 1.68 | 1.68 | 1.68 | 8 |
| 1734543000 | 1.81 | 0.06 | 3.43 | 1.82 | 1.82 | 1.81 | 237 |
| 1734456600 | 1.75 | -0.05 | -2.78 | 1.79 | 1.8 | 1.665 | 7613 |
| 1734370200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.665 | 615 |
| 1734111000 | 1.8 | 0.1 | 5.57 | 1.775 | 1.8 | 1.775 | 240 |
| 1734024600 | 1.705 | 0.01 | 0.29 | 1.705 | 1.705 | 1.7 | 900 |
| 1733938200 | 1.7 | 0 | 0.00 | 1.705 | 1.705 | 1.695 | 2234 |
| 1733851800 | 1.7 | -0.03 | -1.73 | 1.745 | 1.745 | 1.7 | 238 |
| 1733765400 | 1.73 | -0.07 | -3.62 | 1.7 | 1.795 | 1.7 | 1501 |
| 1733506200 | 1.795 | 0.07 | 4.06 | 1.725 | 1.795 | 1.7 | 1000 |
| 1733419800 | 1.725 | 0.01 | 0.29 | 1.725 | 1.725 | 1.725 | 20 |
| 1733333400 | 1.72 | -0.03 | -1.71 | 1.75 | 1.75 | 1.72 | 643 |
| 1733247000 | 1.75 | 0.05 | 2.94 | 1.755 | 1.755 | 1.75 | 1500 |
| 1733160600 | 1.7 | -0.1 | -5.56 | 1.715 | 1.715 | 1.7 | 1255 |
| 1732901400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 1 |
| 1732815000 | 1.8 | 0.02 | 1.12 | 1.78 | 1.8 | 1.78 | 716 |
| 1732728600 | 1.78 | -0.07 | -3.78 | 1.85 | 1.85 | 1.78 | 328 |
| 1732642200 | 1.85 | 0.08 | 4.23 | 1.775 | 1.85 | 1.77 | 52161 |
| 1732555800 | 1.775 | -0.03 | -1.39 | 1.8 | 1.8 | 1.77 | 533 |
| 1732296600 | 1.8 | -0.04 | -1.91 | 1.835 | 1.835 | 1.8 | 25 |
| 1732210200 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 1 |
| 1732123800 | 1.835 | 0.02 | 1.38 | 1.81 | 1.835 | 1.8 | 1002 |
| 1732037400 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 1 |
| 1731951000 | 1.81 | -0.06 | -3.21 | 1.87 | 1.87 | 1.805 | 10402 |
| 1731691800 | 1.87 | -0.04 | -1.84 | 1.905 | 1.95 | 1.865 | 1687 |
| 1731605400 | 1.905 | -0.08 | -3.79 | 1.92 | 1.92 | 1.905 | 1292 |
| 1731519000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1731432600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1731346200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 1 |
| 1731087000 | 1.98 | 0.08 | 3.94 | 1.905 | 1.98 | 1.905 | 195 |
| 1731000600 | 1.905 | -0.12 | -5.69 | 2.02 | 2.05 | 1.9 | 1442 |
| 1730914200 | 2.02 | -0.04 | -1.94 | 2.06 | 2.06 | 2.02 | 51 |
| 1730827800 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 1 |
| 1730741400 | 2.06 | -0.04 | -1.90 | 2.1 | 2.1 | 2.06 | 75 |
| 1730482200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 1 |
| 1730395800 | 2.1 | -0.07 | -3.23 | 2.1 | 2.1 | 2.1 | 207 |
| 1730309400 | 2.17 | 0.02 | 0.93 | 2.15 | 2.17 | 2.1 | 154 |
| 1730223000 | 2.15 | -0.01 | -0.46 | 2.16 | 2.16 | 2.13 | 252 |
| 1730136600 | 2.16 | -0.08 | -3.57 | 2.2 | 2.2 | 2.16 | 366 |
| 1729873800 | 2.24 | 0.34 | 17.89 | 1.9 | 2.25 | 1.86 | 2944 |
| 1729787400 | 1.9 | -0.04 | -2.06 | 1.99 | 1.99 | 1.9 | 847 |
| 1729701000 | 1.94 | 0 | 0.00 | 1.94 | 2.06 | 1.94 | 321 |
| 1729614600 | 1.94 | -0.02 | -0.77 | 1.955 | 1.98 | 1.83 | 1386 |
| 1729528200 | 1.955 | -0.21 | -9.49 | 2.16 | 2.16 | 1.955 | 1777 |
| 1729269000 | 2.16 | 0.04 | 1.89 | 2.12 | 2.16 | 2.12 | 11 |
| 1729182600 | 2.12 | 0.22 | 11.58 | 1.9 | 2.25 | 1.9 | 11665 |
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
